Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	12.84	14.11	12.77	14.00	14.00	6.79%	1,844,582
Mar 3, 2026	14.23	14.24	12.66	13.11	13.11	-9.08%	2,702,421
Mar 2, 2026	15.00	15.09	14.26	14.42	14.42	-6.12%	1,413,808
Feb 27, 2026	15.50	15.61	15.31	15.36	15.36	-0.39%	415,889
Feb 26, 2026	15.35	15.50	15.15	15.42	15.42	0.46%	504,184
Feb 25, 2026	15.41	15.54	15.31	15.35	15.35	0.33%	419,184
Feb 24, 2026	15.36	15.53	15.25	15.30	15.30	0.20%	461,475
Feb 23, 2026	15.56	15.66	15.27	15.27	15.27	-1.61%	454,591
Feb 20, 2026	15.19	15.64	15.17	15.52	15.52	1.50%	610,591
Feb 19, 2026	15.80	15.83	14.88	15.29	15.29	-4.56%	1,553,108
Feb 18, 2026	15.71	16.10	15.56	16.02	16.02	2.10%	988,780
Feb 17, 2026	15.64	15.70	15.46	15.69	15.69	0.32%	556,700
Feb 16, 2026	15.45	15.86	15.40	15.64	15.64	1.30%	629,271
Feb 13, 2026	15.57	15.73	15.26	15.44	15.44	-1.72%	664,408
Feb 12, 2026	15.98	16.17	15.68	15.71	15.71	-1.38%	642,866
Feb 11, 2026	15.60	15.93	15.51	15.93	15.93	1.85%	615,901
Feb 10, 2026	15.87	15.93	15.64	15.64	15.64	-1.76%	434,410
Feb 9, 2026	15.47	15.96	15.46	15.92	15.92	3.65%	828,851
Feb 6, 2026	15.07	15.42	15.02	15.36	15.36	1.52%	491,227
Feb 5, 2026	14.89	15.32	14.78	15.13	15.13	2.30%	797,353
Feb 4, 2026	15.40	15.55	14.44	14.79	14.79	-4.46%	1,785,408
Feb 3, 2026	15.58	15.70	15.19	15.48	15.48	1.11%	754,651
Feb 2, 2026	14.56	15.31	14.50	15.31	15.31	4.15%	784,039
Jan 30, 2026	14.58	14.79	14.58	14.70	14.70	0.82%	330,107
Jan 29, 2026	14.51	14.95	14.48	14.58	14.58	0.41%	760,750
Jan 28, 2026	14.48	14.65	14.40	14.52	14.52	0.14%	367,995
Jan 27, 2026	14.55	14.61	14.39	14.50	14.50	0.21%	524,962
Jan 26, 2026	14.34	14.51	14.21	14.47	14.47	0.91%	406,633
Jan 23, 2026	14.27	14.38	14.23	14.34	14.34	0.63%	723,530
Jan 22, 2026	13.83	14.44	13.76	14.25	14.25	4.01%	1,116,306
Jan 21, 2026	13.71	13.95	13.59	13.70	13.70	0.22%	1,091,893
Jan 20, 2026	13.62	13.70	13.20	13.67	13.67	-0.51%	779,053
Jan 19, 2026	13.88	13.92	13.62	13.74	13.74	-1.51%	780,744
Jan 16, 2026	13.22	13.95	13.10	13.95	13.95	5.92%	1,617,225
Jan 15, 2026	13.24	13.35	13.06	13.17	13.17	-0.53%	595,321
Jan 14, 2026	13.18	13.34	13.18	13.24	13.24	0.08%	460,934
Jan 13, 2026	13.40	13.42	13.18	13.23	13.23	-0.90%	665,404
Jan 12, 2026	13.49	13.53	13.28	13.35	13.35	-0.82%	460,943
Jan 9, 2026	13.26	13.46	13.17	13.46	13.46	1.66%	414,884
Jan 8, 2026	13.49	13.49	13.24	13.24	13.24	-1.41%	642,614
Jan 7, 2026	13.15	13.43	13.15	13.43	13.43	0.98%	691,957
Jan 6, 2026	13.28	13.52	13.24	13.30	13.30	0.38%	923,422
Jan 5, 2026	13.29	13.43	13.00	13.25	13.25	0.68%	895,306
Jan 2, 2026	13.06	13.23	13.05	13.16	13.16	0.84%	609,118
Dec 30, 2025	13.00	13.14	12.97	13.05	13.05	0.46%	588,176
Dec 29, 2025	13.00	13.24	12.86	12.99	12.99	-0.38%	722,157
Dec 23, 2025	13.06	13.14	12.96	13.04	13.04	-0.38%	742,865
Dec 22, 2025	12.84	13.10	12.78	13.09	13.09	2.27%	976,054
Dec 19, 2025	12.58	12.97	12.48	12.80	12.80	1.75%	1,061,147
Dec 18, 2025	12.45	12.68	12.36	12.58	12.58	1.45%	984,497
Dec 17, 2025	12.66	12.79	12.36	12.40	12.40	-2.13%	816,362
Dec 16, 2025	12.89	12.89	12.67	12.67	12.67	-1.17%	500,977
Dec 15, 2025	12.53	12.88	12.45	12.82	12.82	3.14%	534,861
Dec 12, 2025	12.55	12.80	12.43	12.43	12.43	-0.64%	586,889
Dec 11, 2025	12.88	12.95	12.51	12.51	12.51	-2.80%	681,821
Dec 10, 2025	12.91	12.99	12.73	12.87	12.87	-0.08%	414,240
Dec 9, 2025	13.02	13.10	12.87	12.88	12.88	-0.39%	459,570
Dec 8, 2025	12.87	13.07	12.82	12.93	12.93	1.17%	530,768
Dec 5, 2025	12.95	13.12	12.78	12.78	12.78	-0.54%	448,857
Dec 4, 2025	12.89	12.92	12.78	12.85	12.85	0.08%	512,827
Dec 3, 2025	12.90	13.06	12.77	12.84	12.84	-	477,347
Dec 2, 2025	12.74	13.04	12.73	12.84	12.84	0.78%	406,776
Dec 1, 2025	12.59	12.84	12.51	12.74	12.74	0.39%	508,046
Nov 28, 2025	12.30	12.92	12.28	12.69	12.69	2.67%	1,101,717
Nov 27, 2025	13.00	13.13	11.70	12.36	12.36	-5.00%	1,495,269
Nov 26, 2025	12.91	13.09	12.90	13.01	13.01	1.32%	188,154
Nov 25, 2025	12.87	12.91	12.69	12.84	12.84	0.39%	308,622
Nov 24, 2025	12.64	12.88	12.52	12.79	12.79	1.83%	279,103
Nov 21, 2025	12.76	12.80	12.48	12.56	12.56	-3.68%	813,789
Nov 20, 2025	12.90	13.15	12.86	13.04	13.04	1.72%	318,577
Nov 19, 2025	12.78	12.95	12.64	12.82	12.82	-0.08%	257,951
Nov 18, 2025	12.79	12.85	12.65	12.83	12.83	-1.46%	270,554
Nov 17, 2025	13.12	13.41	13.01	13.02	13.02	-0.61%	370,928
Nov 14, 2025	12.99	13.10	12.74	13.10	13.10	0.23%	293,678
Nov 13, 2025	12.97	13.18	12.97	13.07	13.07	1.32%	230,235
Nov 12, 2025	13.18	13.20	12.90	12.90	12.90	-1.38%	196,085
Nov 11, 2025	13.06	13.25	12.97	13.08	13.08	0.23%	256,717
Nov 10, 2025	12.99	13.22	12.95	13.05	13.05	2.03%	330,494
Nov 7, 2025	12.85	13.03	12.68	12.79	12.79	-0.78%	391,229
Nov 6, 2025	13.07	13.09	12.88	12.89	12.89	-1.23%	395,428
Nov 5, 2025	12.98	13.14	12.65	13.05	13.05	0.62%	565,117
Nov 4, 2025	12.92	13.02	12.79	12.97	12.97	-0.38%	337,615
Nov 3, 2025	13.10	13.27	13.01	13.02	13.02	-0.91%	389,650
Oct 31, 2025	13.31	13.33	13.03	13.14	13.14	-1.72%	507,389
Oct 30, 2025	13.51	13.59	13.30	13.37	13.37	-1.26%	290,975
Oct 29, 2025	13.73	13.78	13.40	13.54	13.54	-1.17%	461,542
Oct 28, 2025	13.78	13.99	13.68	13.70	13.70	-1.23%	476,164
Oct 27, 2025	13.51	14.15	13.34	13.87	13.87	4.36%	1,157,723
Oct 24, 2025	13.07	13.56	13.00	13.29	13.29	2.94%	858,754
Oct 23, 2025	12.98	13.13	11.72	12.91	12.91	0.31%	1,557,058
Oct 22, 2025	12.60	12.98	12.60	12.87	12.87	2.88%	1,282,776
Oct 21, 2025	12.86	12.92	12.41	12.51	12.51	-2.11%	460,197
Oct 20, 2025	12.56	12.88	12.56	12.78	12.78	2.24%	379,879
Oct 17, 2025	12.53	12.71	12.44	12.50	12.50	-1.88%	331,860
Oct 16, 2025	12.80	12.91	12.55	12.74	12.74	-0.47%	256,598
Oct 15, 2025	12.98	13.06	12.78	12.80	12.80	-1.01%	422,310
Oct 14, 2025	13.11	13.11	12.72	12.93	12.93	-2.12%	468,743
Oct 13, 2025	13.23	13.34	13.01	13.21	13.21	0.46%	249,760
Oct 10, 2025	13.58	13.70	13.15	13.15	13.15	-3.45%	1,080,893
Oct 9, 2025	13.60	13.72	13.45	13.62	13.62	1.26%	445,090