QMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.35	33.37	33.25	33.27	33.27	-0.32%	5,668
Mar 5, 2026	33.40	33.42	33.29	33.38	33.38	-0.18%	9,820
Mar 4, 2026	33.32	33.49	33.32	33.44	33.44	0.39%	3,510
Mar 3, 2026	33.26	33.32	33.13	33.31	33.31	-0.16%	7,881
Mar 2, 2026	33.31	33.38	33.31	33.36	33.36	-0.01%	6,523
Feb 27, 2026	33.32	33.37	33.31	33.37	33.37	-0.04%	2,200
Feb 26, 2026	33.37	33.40	33.28	33.38	33.38	-0.15%	7,563
Feb 25, 2026	33.36	33.43	33.35	33.43	33.43	0.35%	24,947
Feb 24, 2026	33.21	33.32	33.21	33.31	33.31	0.43%	7,876
Feb 23, 2026	33.28	33.28	33.17	33.17	33.17	-0.33%	3,162
Feb 20, 2026	33.26	33.29	33.21	33.28	33.28	0.19%	7,902
Feb 19, 2026	33.13	33.22	33.13	33.22	33.22	-0.09%	7,074
Feb 18, 2026	33.18	33.30	33.18	33.25	33.25	0.25%	5,898
Feb 17, 2026	33.17	33.18	33.01	33.17	33.16	0.17%	15,912
Feb 13, 2026	33.04	33.19	33.04	33.11	33.11	0.10%	6,649
Feb 12, 2026	33.24	33.24	33.08	33.08	33.08	-0.46%	4,230
Feb 11, 2026	33.30	33.30	33.17	33.23	33.23	0.09%	10,393
Feb 10, 2026	33.22	33.27	33.20	33.20	33.20	-0.06%	11,187
Feb 9, 2026	33.17	33.25	33.16	33.22	33.22	0.17%	17,721
Feb 6, 2026	33.03	33.20	33.03	33.17	33.16	0.71%	15,853
Feb 5, 2026	32.99	33.01	32.88	32.93	32.93	-0.27%	7,442
Feb 4, 2026	33.22	33.22	32.97	33.02	33.02	-0.57%	15,487
Feb 3, 2026	33.26	33.27	33.10	33.21	33.21	-0.09%	62,950
Feb 2, 2026	33.22	33.28	33.22	33.24	33.24	0.12%	28,060
Jan 30, 2026	33.28	33.28	33.16	33.20	33.20	-0.12%	60,446
Jan 29, 2026	33.18	33.24	33.11	33.24	33.24	-	20,171
Jan 28, 2026	33.31	33.31	33.23	33.24	33.24	-0.05%	10,047
Jan 27, 2026	33.27	33.27	33.24	33.26	33.26	0.05%	35,450
Jan 26, 2026	33.16	33.26	33.16	33.24	33.24	0.14%	2,412
Jan 23, 2026	33.24	33.24	33.17	33.19	33.19	0.01%	12,628
Jan 22, 2026	33.15	33.22	33.15	33.19	33.19	0.12%	7,227
Jan 21, 2026	33.05	33.15	33.01	33.15	33.15	0.55%	34,239
Jan 20, 2026	33.01	33.07	32.95	32.97	32.97	-0.48%	10,814
Jan 16, 2026	33.17	33.17	33.10	33.13	33.13	0.06%	10,328
Jan 15, 2026	33.16	33.19	33.10	33.11	33.11	0.06%	21,160
Jan 14, 2026	33.08	33.11	33.02	33.09	33.09	-0.20%	5,521
Jan 13, 2026	33.19	33.19	33.12	33.16	33.16	-0.11%	10,264
Jan 12, 2026	33.12	33.19	33.12	33.19	33.19	0.06%	38,348
Jan 9, 2026	33.05	33.18	33.05	33.17	33.17	0.18%	11,101
Jan 8, 2026	33.05	33.12	33.05	33.11	33.11	-0.03%	22,657
Jan 7, 2026	33.10	33.15	33.08	33.12	33.12	-0.03%	99,735
Jan 6, 2026	33.05	33.13	33.05	33.13	33.13	0.25%	3,943
Jan 5, 2026	33.08	33.08	33.02	33.05	33.05	0.20%	13,659
Jan 2, 2026	33.04	33.04	32.95	32.98	32.98	-0.07%	6,653
Dec 31, 2025	33.03	33.05	33.00	33.00	33.00	-0.18%	977
Dec 30, 2025	33.03	33.06	33.02	33.06	33.06	0.15%	9,278
Dec 29, 2025	33.00	33.04	33.00	33.01	33.01	-0.04%	2,548
Dec 26, 2025	33.02	33.03	33.01	33.02	33.02	-0.08%	2,495
Dec 24, 2025	33.01	33.05	32.98	33.05	33.05	0.12%	19,528
Dec 23, 2025	32.99	33.02	32.95	33.01	33.01	0.09%	24,973
Dec 22, 2025	32.94	32.99	32.93	32.98	32.98	0.26%	75,293
Dec 19, 2025	32.76	32.90	32.76	32.90	32.89	0.29%	9,327
Dec 18, 2025	32.77	32.82	32.74	32.80	32.80	0.40%	9,790
Dec 17, 2025	32.80	32.80	32.66	32.67	32.67	-0.41%	16,531
Dec 16, 2025	32.74	32.83	32.72	32.80	32.80	0.13%	5,068
Dec 15, 2025	32.78	32.80	32.73	32.76	32.76	-	16,337
Dec 12, 2025	32.79	32.79	32.73	32.76	32.76	-0.24%	5,909
Dec 11, 2025	32.84	32.85	32.81	32.84	32.84	0.06%	4,993
Dec 10, 2025	32.79	32.86	32.76	32.82	32.82	0.03%	7,625
Dec 9, 2025	32.84	32.84	32.77	32.81	32.81	0.15%	5,585
Dec 8, 2025	32.79	32.79	32.74	32.76	32.76	-0.03%	3,972
Dec 5, 2025	32.71	32.84	32.71	32.77	32.77	0.12%	7,014
Dec 4, 2025	32.70	32.73	32.70	32.73	32.73	0.02%	6,346
Dec 3, 2025	32.68	32.72	32.68	32.72	32.72	0.07%	2,065
Dec 2, 2025	32.64	32.72	32.64	32.70	32.70	0.19%	11,199
Dec 1, 2025	32.57	32.68	32.57	32.64	32.64	0.01%	8,999
Nov 28, 2025	32.59	32.65	32.59	32.64	32.64	0.14%	6,766
Nov 26, 2025	32.53	32.60	32.53	32.59	32.59	0.30%	21,678
Nov 25, 2025	32.35	32.49	32.34	32.49	32.49	0.19%	7,169
Nov 24, 2025	32.26	32.43	32.26	32.43	32.43	1.03%	10,549
Nov 21, 2025	32.07	32.20	31.91	32.10	32.10	0.27%	12,911
Nov 20, 2025	32.41	32.49	31.99	32.01	32.01	-0.59%	228,675
Nov 19, 2025	32.16	32.28	32.13	32.20	32.20	0.11%	24,873
Nov 18, 2025	32.08	32.21	32.07	32.17	32.17	-0.20%	13,393
Nov 17, 2025	32.28	32.36	32.19	32.23	32.23	-0.32%	9,134
Nov 14, 2025	32.20	32.35	32.20	32.34	32.33	0.11%	4,858
Nov 13, 2025	32.44	32.44	32.25	32.30	32.30	-0.77%	9,597
Nov 12, 2025	32.47	32.55	32.45	32.55	32.55	0.18%	74,124
Nov 11, 2025	32.54	32.54	32.43	32.49	32.49	0.02%	6,086
Nov 10, 2025	32.48	32.49	32.44	32.49	32.49	0.64%	5,882
Nov 7, 2025	32.37	32.37	32.17	32.28	32.28	-0.11%	7,046
Nov 6, 2025	32.42	32.42	32.32	32.32	32.31	-0.53%	3,634
Nov 5, 2025	32.32	32.49	32.32	32.49	32.49	0.31%	9,255
Nov 4, 2025	32.48	32.48	32.38	32.39	32.39	-0.43%	12,094
Nov 3, 2025	32.54	32.58	32.51	32.53	32.53	0.17%	4,924
Oct 31, 2025	32.57	32.57	32.46	32.47	32.47	-	6,338
Oct 30, 2025	32.52	32.56	32.47	32.47	32.47	-0.25%	4,425
Oct 29, 2025	32.56	32.58	32.50	32.55	32.55	0.03%	22,944
Oct 28, 2025	32.54	32.56	32.52	32.54	32.54	0.03%	11,339
Oct 27, 2025	32.51	32.55	32.51	32.53	32.53	0.31%	9,488
Oct 24, 2025	32.40	32.46	32.40	32.43	32.43	0.25%	11,367
Oct 23, 2025	32.28	32.37	32.28	32.35	32.35	0.26%	11,468
Oct 22, 2025	32.35	32.35	32.20	32.27	32.27	-0.31%	11,254
Oct 21, 2025	32.33	32.39	32.30	32.37	32.37	0.08%	13,114
Oct 20, 2025	32.24	32.37	32.24	32.34	32.34	0.50%	6,139
Oct 17, 2025	32.09	32.18	31.91	32.18	32.18	0.37%	286,759
Oct 16, 2025	32.19	32.22	32.01	32.06	32.06	-0.26%	7,544
Oct 15, 2025	32.21	32.21	32.10	32.15	32.14	0.05%	2,617
Oct 14, 2025	32.07	32.20	32.05	32.13	32.13	-0.17%	7,288
Oct 13, 2025	32.08	32.19	32.08	32.19	32.18	0.72%	10,517