Marítima de Inversiones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	99.18	99.18	99.18	99.18	99.18	-	-
Mar 5, 2026	94.51	94.51	94.51	99.18	99.18	-	25,885
Mar 4, 2026	99.18	99.18	99.18	99.18	99.18	-	7,467
Mar 3, 2026	99.18	99.18	99.18	99.18	99.18	-	7,600
Mar 2, 2026	99.18	99.18	99.18	99.18	99.18	-	1,610
Feb 27, 2026	99.18	99.18	99.18	99.18	99.18	-	500
Feb 26, 2026	99.18	99.18	99.18	99.18	99.18	-	-
Feb 25, 2026	99.00	99.00	99.00	99.18	99.18	-	16,015
Feb 24, 2026	94.00	94.00	94.00	99.18	99.18	-	51,695
Feb 23, 2026	89.00	89.00	89.00	99.18	99.18	-	28,028
Feb 20, 2026	99.18	99.18	99.18	99.18	99.18	-	171
Feb 19, 2026	99.18	99.18	99.18	99.18	99.18	-	2,837
Feb 18, 2026	99.18	99.18	99.18	99.18	99.18	-	1
Feb 17, 2026	99.18	99.18	99.18	99.18	99.18	-	6,300
Feb 16, 2026	99.18	99.18	99.18	99.18	99.18	-	-
Feb 13, 2026	99.18	99.18	99.18	99.18	99.18	-	2,725
Feb 12, 2026	99.18	99.18	99.18	99.18	99.18	-	40,903
Feb 11, 2026	99.18	99.18	99.18	99.18	99.18	-	10,101
Feb 10, 2026	99.18	99.18	99.18	99.18	99.18	-	-
Feb 9, 2026	99.18	99.18	99.18	99.18	99.18	-	-
Feb 6, 2026	99.18	99.18	99.18	99.18	99.18	-	-
Feb 5, 2026	99.18	99.18	99.18	99.18	99.18	-	2,130
Feb 4, 2026	99.18	99.18	99.18	99.18	99.18	-	-
Feb 3, 2026	97.20	102.00	97.20	99.18	99.18	-0.29%	149,000
Feb 2, 2026	97.00	97.00	97.00	99.47	99.47	-	28,837
Jan 30, 2026	99.47	99.47	99.47	99.47	99.47	-	5,791
Jan 29, 2026	99.47	99.47	99.47	99.47	99.47	-	30
Jan 28, 2026	97.00	101.20	97.00	99.47	99.47	-1.77%	155,947
Jan 27, 2026	101.26	101.26	101.26	101.26	101.26	-	-
Jan 26, 2026	101.26	101.26	101.26	101.26	101.26	-	3
Jan 23, 2026	96.70	104.00	96.70	101.26	101.26	-0.11%	181,012
Jan 22, 2026	99.97	99.97	99.97	101.37	101.37	-	35,000
Jan 21, 2026	101.37	101.37	101.37	101.37	101.37	-	17
Jan 20, 2026	101.37	101.37	101.37	101.37	101.37	-	2,010
Jan 19, 2026	101.00	101.00	101.00	101.37	101.37	-	41,626
Jan 16, 2026	101.37	101.37	101.37	101.37	101.37	-	60
Jan 15, 2026	95.00	102.40	95.00	101.37	101.37	0.57%	286,422
Jan 14, 2026	100.80	100.80	100.80	100.80	100.80	5.00%	110,882
Jan 13, 2026	94.00	99.00	94.00	96.00	96.00	-3.62%	360,603
Jan 12, 2026	99.61	99.61	99.61	99.61	99.61	-	41,225
Jan 9, 2026	98.90	105.00	98.90	99.61	99.61	0.38%	86,509
Jan 8, 2026	96.00	98.00	96.00	99.23	99.23	-	40,035
Jan 7, 2026	99.23	99.23	99.23	99.23	99.23	-	6,223
Jan 6, 2026	99.23	99.23	99.23	99.23	99.23	-	6,349
Jan 5, 2026	99.23	99.23	99.23	99.23	99.23	-	9,011
Jan 2, 2026	99.00	99.00	99.00	99.23	99.23	-	31,901
Dec 30, 2025	99.23	99.23	99.23	99.23	99.23	-	-
Dec 29, 2025	99.23	99.23	99.23	99.23	99.23	-	1,006
Dec 26, 2025	93.05	99.45	93.05	99.23	99.23	-0.37%	131,238
Dec 24, 2025	99.60	99.60	99.60	99.60	99.60	-	578
Dec 23, 2025	99.60	99.60	99.60	99.60	99.60	-	5,000
Dec 22, 2025	99.60	99.60	99.60	99.60	99.60	-	-
Dec 19, 2025	94.00	99.48	93.00	99.60	99.60	-	34,819
Dec 18, 2025	93.15	99.60	93.15	99.60	99.60	-0.35%	146,000
Dec 17, 2025	99.50	99.50	99.50	99.95	99.95	-	60,500
Dec 16, 2025	92.10	99.00	92.10	99.95	99.95	-	45,718
Dec 15, 2025	99.95	99.95	99.95	99.95	99.95	-	3,348
Dec 12, 2025	94.20	100.00	94.20	99.95	99.95	0.75%	221,799
Dec 11, 2025	99.21	99.21	99.21	99.21	99.21	-	30,000
Dec 10, 2025	99.21	99.21	99.21	99.21	99.21	-	15,000
Dec 9, 2025	99.21	99.21	99.21	99.21	99.21	-	19,077
Dec 5, 2025	99.21	99.21	99.21	99.21	99.21	-	-
Dec 4, 2025	98.50	99.99	98.50	99.21	99.21	0.92%	86,134
Dec 3, 2025	93.10	98.30	93.10	98.31	98.31	0.97%	222,968
Dec 2, 2025	98.00	98.00	96.70	97.37	97.37	2.68%	171,416
Dec 1, 2025	94.99	100.00	94.89	94.83	94.83	-0.17%	210,333
Nov 28, 2025	89.80	94.99	89.00	94.99	94.99	7.22%	309,880
Nov 27, 2025	88.59	88.59	88.59	88.59	88.59	-	-
Nov 26, 2025	88.59	88.59	88.59	88.59	88.59	-	27,894
Nov 25, 2025	88.59	88.59	88.59	88.59	88.59	-	12
Nov 24, 2025	88.59	88.59	88.59	88.59	88.59	-	-
Nov 21, 2025	88.59	88.59	88.59	88.59	88.59	-	18
Nov 20, 2025	88.59	88.59	88.59	88.59	88.59	-	7,012
Nov 19, 2025	89.00	89.00	89.00	88.59	88.59	0.84%	100,646
Nov 18, 2025	86.15	86.15	86.15	87.85	87.85	2.00%	91,109
Nov 17, 2025	86.00	86.20	86.00	86.13	86.13	-	82,029
Nov 14, 2025	86.13	86.13	86.13	86.13	86.13	-	4,576
Nov 13, 2025	86.13	86.13	86.13	86.13	86.13	-	5,012
Nov 12, 2025	86.13	86.13	86.13	86.13	86.13	-	18,426
Nov 11, 2025	83.01	87.00	83.01	86.13	86.13	-	27,817
Nov 10, 2025	86.13	86.13	86.13	86.13	86.13	-	18,184
Nov 7, 2025	86.13	86.13	86.13	86.13	86.13	-	17,053
Nov 6, 2025	86.40	86.40	86.40	86.13	86.13	-	27,012
Nov 5, 2025	84.70	87.99	84.70	86.13	86.13	-0.92%	152,358
Nov 4, 2025	84.75	84.75	84.75	86.93	86.93	-	39,887
Nov 3, 2025	85.00	85.00	84.90	86.93	86.93	-	53,079
Oct 30, 2025	85.00	85.00	85.00	86.93	86.93	-	15,175
Oct 29, 2025	85.00	85.00	85.00	86.93	86.93	-	15,012
Oct 28, 2025	86.93	86.93	86.93	86.93	86.93	-	320
Oct 27, 2025	86.93	86.93	86.93	86.93	86.93	-	5,087
Oct 24, 2025	86.93	86.93	86.93	86.93	86.93	-	14,495
Oct 23, 2025	86.93	86.93	86.93	86.93	86.93	-	11,134
Oct 22, 2025	86.93	86.93	86.93	86.93	86.93	-	12
Oct 21, 2025	86.93	86.93	86.93	86.93	86.93	-	4,000
Oct 20, 2025	85.99	85.99	85.99	86.93	86.93	-	11,908
Oct 17, 2025	86.93	86.93	86.93	86.93	86.93	-	13,914
Oct 16, 2025	86.93	86.93	86.93	86.93	86.93	-	3,178
Oct 15, 2025	88.00	88.00	86.00	86.93	86.93	-	63,679
Oct 14, 2025	86.93	86.93	86.93	86.93	86.93	-	14,328
Oct 13, 2025	86.00	88.00	86.00	86.93	86.93	-3.41%	135,857