Register for real-time alerts, custom portfolio, and market movers
MAIRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.305 | -0.07 | -0.95% | 7.325 | 7.40 | 7.265 | 369,370 |
| May 16 2024 | 7.375 | -0.04 | -0.54% | 7.38 | 7.45 | 7.32 | 312,996 |
| May 15 2024 | 7.415 | 0.03 | 0.34% | 7.41 | 7.49 | 7.34 | 478,480 |
| May 14 2024 | 7.39 | -0.10 | -1.27% | 7.48 | 7.49 | 7.36 | 343,921 |
| May 13 2024 | 7.485 | 0.15 | 1.98% | 7.325 | 7.49 | 7.30 | 553,604 |
| May 10 2024 | 7.34 | 0.05 | 0.75% | 7.345 | 7.38 | 7.25 | 487,216 |
| May 09 2024 | 7.285 | 0.09 | 1.18% | 7.20 | 7.32 | 7.19 | 513,982 |
| May 08 2024 | 7.20 | -0.45 | -5.88% | 7.27 | 7.38 | 7.16 | 4,858,927 |
| May 07 2024 | 7.65 | 0.01 | 0.07% | 7.665 | 7.70 | 7.55 | 340,713 |
| May 06 2024 | 7.645 | 0.13 | 1.73% | 7.505 | 7.68 | 7.475 | 358,154 |
| May 03 2024 | 7.515 | 0.03 | 0.47% | 7.50 | 7.605 | 7.43 | 532,446 |
| May 02 2024 | 7.48 | -0.32 | -4.04% | 7.87 | 7.87 | 7.43 | 897,646 |
| Apr 30 2024 | 7.795 | -0.02 | -0.26% | 7.77 | 7.87 | 7.72 | 925,849 |
| Apr 29 2024 | 7.815 | 0.13 | 1.69% | 7.765 | 7.84 | 7.69 | 611,899 |
| Apr 26 2024 | 7.685 | 0.26 | 3.43% | 7.53 | 7.815 | 7.495 | 1,379,197 |
| Apr 25 2024 | 7.43 | 0.02 | 0.34% | 7.515 | 7.80 | 7.375 | 1,586,694 |
| Apr 24 2024 | 7.405 | 0.09 | 1.23% | 7.34 | 7.43 | 7.08 | 1,345,956 |
| Apr 23 2024 | 7.315 | 0.12 | 1.60% | 7.185 | 7.45 | 7.155 | 725,156 |
| Apr 22 2024 | 7.20 | -0.36 | -4.76% | 7.47 | 7.47 | 7.145 | 841,815 |
| Apr 19 2024 | 7.56 | -0.15 | -1.95% | 7.70 | 7.755 | 7.56 | 631,578 |
| Apr 18 2024 | 7.71 | -0.01 | -0.13% | 7.675 | 7.735 | 7.635 | 679,916 |
| Apr 17 2024 | 7.72 | 0.08 | 1.05% | 7.62 | 7.79 | 7.62 | 881,608 |
| Apr 16 2024 | 7.64 | -0.08 | -0.97% | 7.62 | 7.695 | 7.575 | 630,843 |
| Apr 15 2024 | 7.715 | 0.12 | 1.51% | 7.59 | 7.77 | 7.59 | 750,955 |
| Apr 12 2024 | 7.60 | 0.15 | 1.95% | 7.40 | 7.635 | 7.40 | 1,168,674 |
| Apr 11 2024 | 7.455 | -0.32 | -4.12% | 7.385 | 7.565 | 7.11 | 2,837,344 |
| Apr 10 2024 | 7.775 | 0.03 | 0.39% | 7.77 | 7.82 | 7.66 | 1,575,722 |
| Apr 09 2024 | 7.745 | 0.00 | 0.00% | 7.75 | 7.77 | 7.61 | 1,486,575 |
| Apr 08 2024 | 7.745 | 0.09 | 1.18% | 7.62 | 7.76 | 7.615 | 1,242,636 |
| Apr 05 2024 | 7.655 | 0.02 | 0.20% | 7.515 | 7.68 | 7.48 | 1,437,029 |
| Apr 04 2024 | 7.64 | -0.16 | -2.05% | 7.845 | 7.86 | 7.605 | 1,978,987 |
| Apr 03 2024 | 7.80 | 0.20 | 2.63% | 7.555 | 7.905 | 7.42 | 1,580,494 |
| Apr 02 2024 | 7.60 | 0.29 | 3.97% | 7.295 | 7.615 | 7.275 | 2,503,807 |
| Mar 28 2024 | 7.31 | 0.05 | 0.76% | 7.185 | 7.32 | 7.185 | 2,015,557 |
| Mar 27 2024 | 7.255 | 0.04 | 0.62% | 7.21 | 7.365 | 7.12 | 2,112,382 |
| Mar 26 2024 | 7.21 | -0.15 | -2.04% | 7.40 | 7.51 | 7.07 | 2,786,547 |
| Mar 25 2024 | 7.36 | 0.10 | 1.38% | 7.225 | 7.395 | 7.22 | 1,607,410 |
| Mar 22 2024 | 7.26 | 0.11 | 1.47% | 7.09 | 7.265 | 7.07 | 1,468,904 |
| Mar 21 2024 | 7.155 | -0.08 | -1.04% | 7.34 | 7.36 | 7.015 | 1,959,634 |
| Mar 20 2024 | 7.23 | 0.12 | 1.62% | 7.04 | 7.29 | 7.025 | 1,248,105 |
| Mar 19 2024 | 7.115 | 0.18 | 2.52% | 6.955 | 7.135 | 6.95 | 1,016,995 |
| Mar 18 2024 | 6.94 | -0.06 | -0.79% | 6.97 | 7.08 | 6.925 | 646,586 |
| Mar 15 2024 | 6.995 | -0.10 | -1.34% | 6.99 | 7.08 | 6.955 | 803,489 |
| Mar 14 2024 | 7.09 | 0.12 | 1.65% | 6.95 | 7.10 | 6.87 | 1,089,236 |
| Mar 13 2024 | 6.975 | -0.06 | -0.78% | 7.02 | 7.045 | 6.83 | 1,080,291 |
| Mar 12 2024 | 7.03 | 0.13 | 1.88% | 6.92 | 7.04 | 6.88 | 1,189,654 |
| Mar 11 2024 | 6.90 | 0.03 | 0.44% | 6.805 | 7.045 | 6.575 | 1,621,312 |
| Mar 08 2024 | 6.87 | 0.12 | 1.78% | 6.93 | 7.21 | 6.835 | 3,131,233 |
| Mar 07 2024 | 6.75 | 0.35 | 5.47% | 6.56 | 6.86 | 6.465 | 3,983,686 |
| Mar 06 2024 | 6.40 | 0.33 | 5.35% | 6.16 | 6.405 | 6.075 | 3,426,012 |
| Mar 05 2024 | 6.075 | 0.59 | 10.66% | 5.60 | 6.245 | 5.385 | 6,134,083 |
| Mar 04 2024 | 5.49 | 0.17 | 3.10% | 5.37 | 5.545 | 5.305 | 1,470,496 |
| Mar 01 2024 | 5.325 | -0.02 | -0.28% | 5.33 | 5.35 | 5.26 | 652,647 |
| Feb 29 2024 | 5.34 | 0.20 | 3.89% | 5.125 | 5.35 | 5.12 | 1,164,026 |
| Feb 28 2024 | 5.14 | -0.01 | -0.10% | 5.175 | 5.175 | 5.08 | 335,592 |
| Feb 27 2024 | 5.145 | 0.02 | 0.49% | 5.115 | 5.165 | 5.09 | 426,455 |
| Feb 26 2024 | 5.12 | 0.09 | 1.79% | 5.01 | 5.135 | 5.005 | 764,009 |
| Feb 23 2024 | 5.03 | -0.08 | -1.47% | 5.14 | 5.145 | 4.982 | 820,186 |
| Feb 22 2024 | 5.105 | 0.09 | 1.79% | 5.055 | 5.195 | 4.93 | 1,548,393 |
| Feb 21 2024 | 5.015 | 0.18 | 3.66% | 4.946 | 5.025 | 4.90 | 1,909,063 |
| Feb 20 2024 | 4.838 | 0.01 | 0.21% | 4.83 | 4.89 | 4.794 | 463,618 |
| Feb 19 2024 | 4.828 | 0.06 | 1.22% | 4.782 | 4.846 | 4.75 | 170,442 |
