Maire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.77	14.86	14.48	14.63	14.63	-0.27%	535,423
Apr 27, 2026	14.69	14.92	14.57	14.67	14.67	-0.14%	409,550
Apr 24, 2026	14.80	14.87	14.60	14.69	14.69	-0.94%	230,339
Apr 23, 2026	14.46	14.91	14.36	14.83	14.83	2.06%	462,150
Apr 22, 2026	14.76	14.82	14.47	14.53	14.53	-0.62%	356,427
Apr 21, 2026	14.75	14.86	14.53	14.62	14.62	-0.48%	328,025
Apr 20, 2026	14.56	14.74	14.50	14.69	14.69	-4.36%	480,479
Apr 17, 2026	15.14	15.45	14.97	15.36	14.78	1.52%	718,236
Apr 16, 2026	15.61	15.70	15.10	15.13	14.55	-2.07%	733,860
Apr 15, 2026	15.11	15.64	15.06	15.45	14.86	2.59%	1,174,032
Apr 14, 2026	15.06	15.19	14.86	15.06	14.49	1.14%	559,164
Apr 13, 2026	14.59	14.89	14.45	14.89	14.32	0.20%	866,241
Apr 10, 2026	14.96	15.08	14.76	14.86	14.29	-	647,150
Apr 9, 2026	14.60	14.91	14.55	14.86	14.29	1.16%	488,838
Apr 8, 2026	14.80	14.85	14.32	14.69	14.13	8.41%	1,139,561
Apr 7, 2026	13.97	13.99	13.39	13.55	13.03	-2.10%	572,798
Apr 2, 2026	13.50	13.84	13.35	13.84	13.31	0.44%	562,300
Apr 1, 2026	13.68	13.95	13.57	13.78	13.26	3.61%	767,999
Mar 31, 2026	12.96	13.30	12.96	13.30	12.79	2.07%	617,003
Mar 30, 2026	12.81	13.26	12.70	13.03	12.53	0.46%	545,251
Mar 27, 2026	13.11	13.26	12.84	12.97	12.48	-1.74%	603,663
Mar 26, 2026	13.31	13.33	13.08	13.20	12.70	-1.64%	339,547
Mar 25, 2026	13.36	13.59	13.22	13.42	12.91	6.09%	967,409
Mar 24, 2026	12.80	12.80	12.42	12.65	12.17	-1.48%	497,741
Mar 23, 2026	11.85	13.03	11.73	12.84	12.35	5.68%	1,020,876
Mar 20, 2026	12.59	12.86	12.15	12.15	11.69	-2.96%	679,672
Mar 19, 2026	12.98	12.98	12.27	12.52	12.04	-4.50%	858,368
Mar 18, 2026	13.02	13.11	12.66	13.11	12.61	3.80%	805,226
Mar 17, 2026	12.80	12.80	12.41	12.63	12.15	-1.94%	995,812
Mar 16, 2026	12.80	12.98	12.55	12.88	12.39	0.08%	553,601
Mar 13, 2026	13.30	13.30	12.76	12.87	12.38	-3.45%	1,021,163
Mar 12, 2026	13.77	13.77	13.06	13.33	12.82	-3.48%	826,517
Mar 11, 2026	13.85	13.87	13.56	13.81	13.28	-0.22%	442,612
Mar 10, 2026	13.79	14.05	13.66	13.84	13.31	3.21%	1,038,583
Mar 9, 2026	13.11	13.45	12.80	13.41	12.90	-2.47%	1,059,786
Mar 6, 2026	13.85	14.11	13.66	13.75	13.23	0.95%	901,655
Mar 5, 2026	14.10	14.24	13.53	13.62	13.10	-2.71%	1,017,101
Mar 4, 2026	12.84	14.11	12.77	14.00	13.47	6.79%	1,844,582
Mar 3, 2026	14.23	14.24	12.66	13.11	12.61	-9.08%	2,702,421
Mar 2, 2026	15.00	15.09	14.26	14.42	13.87	-6.12%	1,413,808
Feb 27, 2026	15.50	15.61	15.31	15.36	14.78	-0.39%	415,889
Feb 26, 2026	15.35	15.50	15.15	15.42	14.83	0.46%	504,184
Feb 25, 2026	15.41	15.54	15.31	15.35	14.77	0.33%	419,184
Feb 24, 2026	15.36	15.53	15.25	15.30	14.72	0.20%	461,475
Feb 23, 2026	15.56	15.66	15.27	15.27	14.69	-1.61%	454,591
Feb 20, 2026	15.19	15.64	15.17	15.52	14.93	1.50%	610,591
Feb 19, 2026	15.80	15.83	14.88	15.29	14.71	-4.56%	1,553,108
Feb 18, 2026	15.71	16.10	15.56	16.02	15.41	2.10%	988,780
Feb 17, 2026	15.64	15.70	15.46	15.69	15.09	0.32%	556,700
Feb 16, 2026	15.45	15.86	15.40	15.64	15.04	1.30%	629,271
Feb 13, 2026	15.57	15.73	15.26	15.44	14.85	-1.72%	664,408
Feb 12, 2026	15.98	16.17	15.68	15.71	15.11	-1.38%	642,866
Feb 11, 2026	15.60	15.93	15.51	15.93	15.32	1.85%	615,901
Feb 10, 2026	15.87	15.93	15.64	15.64	15.04	-1.76%	434,410
Feb 9, 2026	15.47	15.96	15.46	15.92	15.31	3.65%	828,851
Feb 6, 2026	15.07	15.42	15.02	15.36	14.78	1.52%	491,227
Feb 5, 2026	14.89	15.32	14.78	15.13	14.55	2.30%	797,353
Feb 4, 2026	15.40	15.55	14.44	14.79	14.23	-4.46%	1,785,408
Feb 3, 2026	15.58	15.70	15.19	15.48	14.89	1.11%	754,651
Feb 2, 2026	14.56	15.31	14.50	15.31	14.73	4.15%	784,039
Jan 30, 2026	14.58	14.79	14.58	14.70	14.14	0.82%	330,107
Jan 29, 2026	14.51	14.95	14.48	14.58	14.02	0.41%	760,750
Jan 28, 2026	14.48	14.65	14.40	14.52	13.97	0.14%	367,995
Jan 27, 2026	14.55	14.61	14.39	14.50	13.95	0.21%	524,962
Jan 26, 2026	14.34	14.51	14.21	14.47	13.92	0.91%	406,633
Jan 23, 2026	14.27	14.38	14.23	14.34	13.79	0.63%	723,530
Jan 22, 2026	13.83	14.44	13.76	14.25	13.71	4.01%	1,116,306
Jan 21, 2026	13.71	13.95	13.59	13.70	13.18	0.22%	1,091,893
Jan 20, 2026	13.62	13.70	13.20	13.67	13.15	-0.51%	779,053
Jan 19, 2026	13.88	13.92	13.62	13.74	13.22	-1.51%	780,744
Jan 16, 2026	13.22	13.95	13.10	13.95	13.42	5.92%	1,617,225
Jan 15, 2026	13.24	13.35	13.06	13.17	12.67	-0.53%	595,321
Jan 14, 2026	13.18	13.34	13.18	13.24	12.74	0.08%	460,934
Jan 13, 2026	13.40	13.42	13.18	13.23	12.73	-0.90%	665,404
Jan 12, 2026	13.49	13.53	13.28	13.35	12.84	-0.82%	460,943
Jan 9, 2026	13.26	13.46	13.17	13.46	12.95	1.66%	414,884
Jan 8, 2026	13.49	13.49	13.24	13.24	12.74	-1.41%	642,614
Jan 7, 2026	13.15	13.43	13.15	13.43	12.92	0.98%	691,957
Jan 6, 2026	13.28	13.52	13.24	13.30	12.79	0.38%	923,422
Jan 5, 2026	13.29	13.43	13.00	13.25	12.75	0.68%	895,306
Jan 2, 2026	13.06	13.23	13.05	13.16	12.66	0.84%	609,118
Dec 30, 2025	13.00	13.14	12.97	13.05	12.55	0.46%	588,176
Dec 29, 2025	13.00	13.24	12.86	12.99	12.50	-0.38%	722,157
Dec 23, 2025	13.06	13.14	12.96	13.04	12.54	-0.38%	742,865
Dec 22, 2025	12.84	13.10	12.78	13.09	12.59	2.27%	976,054
Dec 19, 2025	12.58	12.97	12.48	12.80	12.31	1.75%	1,061,147
Dec 18, 2025	12.45	12.68	12.36	12.58	12.10	1.45%	984,497
Dec 17, 2025	12.66	12.79	12.36	12.40	11.93	-2.13%	816,362
Dec 16, 2025	12.89	12.89	12.67	12.67	12.19	-1.17%	500,977
Dec 15, 2025	12.53	12.88	12.45	12.82	12.33	3.14%	534,861
Dec 12, 2025	12.55	12.80	12.43	12.43	11.96	-0.64%	586,889
Dec 11, 2025	12.88	12.95	12.51	12.51	12.03	-2.80%	681,821
Dec 10, 2025	12.91	12.99	12.73	12.87	12.38	-0.08%	414,240
Dec 9, 2025	13.02	13.10	12.87	12.88	12.39	-0.39%	459,570
Dec 8, 2025	12.87	13.07	12.82	12.93	12.44	1.17%	530,768
Dec 5, 2025	12.95	13.12	12.78	12.78	12.29	-0.54%	448,857
Dec 4, 2025	12.89	12.92	12.78	12.85	12.36	0.08%	512,827
Dec 3, 2025	12.90	13.06	12.77	12.84	12.35	-	477,347
Dec 2, 2025	12.74	13.04	12.73	12.84	12.35	0.78%	406,776
Dec 1, 2025	12.59	12.84	12.51	12.74	12.25	0.39%	508,046