MARUY(MARUY)
MARUY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $30.40 | $30.70 | $29.69 | $30.63 | 443,549 |
| 10/12/2026 | $29.41 | $30.00 | $29.35 | $29.81 | 162,400 |
| 10/9/2026 | $30.11 | $30.16 | $28.54 | $29.78 | 272,700 |
| 10/8/2026 | $30.22 | $30.22 | $28.61 | $29.94 | 195,600 |
| 10/7/2026 | $30.23 | $31.41 | $29.05 | $30.03 | 271,411 |
| 10/6/2026 | $30.25 | $31.20 | $30.14 | $30.30 | 321,605 |
| 10/5/2026 | $31.57 | $31.57 | $29.26 | $30.60 | 191,000 |
| 10/2/2026 | $30.00 | $31.16 | $29.97 | $30.16 | 245,318 |
| 10/1/2026 | $30.70 | $31.20 | $30.07 | $30.15 | 214,700 |
| 9/30/2026 | $30.05 | $31.83 | $30.00 | $30.40 | 132,933 |
| 9/29/2026 | $30.57 | $31.14 | $30.05 | $30.23 | 134,300 |
| 9/28/2026 | $31.10 | $31.10 | $30.50 | $30.63 | 135,800 |
| 9/25/2026 | $30.72 | $31.45 | $30.72 | $31.29 | 97,200 |
| 9/24/2026 | $30.90 | $31.23 | $30.52 | $30.86 | 140,327 |
| 9/23/2026 | $31.28 | $31.88 | $30.90 | $31.69 | 96,100 |
| 9/22/2026 | $31.40 | $33.20 | $31.40 | $32.24 | 115,700 |
| 9/21/2026 | $32.41 | $32.91 | $30.43 | $31.95 | 97,400 |
| 9/18/2026 | $32.75 | $32.75 | $30.30 | $31.56 | 181,216 |
| 9/17/2026 | $32.20 | $32.71 | $31.69 | $32.41 | 131,204 |
| 9/16/2026 | $31.56 | $32.95 | $31.53 | $32.12 | 198,306 |
| 9/15/2026 | $31.70 | $32.32 | $31.42 | $31.56 | 905,047 |
| 9/14/2026 | $33.00 | $33.32 | $32.70 | $32.95 | 118,000 |
| 9/11/2026 | $31.71 | $33.37 | $31.71 | $33.25 | 209,600 |
| 9/10/2026 | $32.85 | $32.85 | $31.80 | $31.84 | 209,100 |
| 9/9/2026 | $33.23 | $33.88 | $32.57 | $33.12 | 116,932 |
| 9/8/2026 | $33.57 | $33.62 | $32.92 | $33.00 | 139,100 |
| 9/4/2026 | $32.80 | $33.24 | $31.18 | $32.51 | 166,800 |
| 9/3/2026 | $33.25 | $33.65 | $33.09 | $33.40 | 112,821 |
| 9/2/2026 | $32.09 | $32.29 | $31.93 | $32.15 | 173,600 |
| 9/1/2026 | $31.26 | $31.74 | $31.24 | $31.54 | 367,800 |
| 8/31/2026 | $30.68 | $30.92 | $30.45 | $30.52 | 164,517 |
| 8/28/2026 | $30.65 | $31.05 | $30.40 | $30.58 | 95,745 |
| 8/27/2026 | $30.59 | $30.79 | $30.39 | $30.71 | 142,000 |
| 8/26/2026 | $30.64 | $30.93 | $30.43 | $30.55 | 170,600 |
| 8/25/2026 | $30.95 | $31.35 | $30.95 | $31.18 | 113,300 |
| 8/24/2026 | $31.06 | $31.36 | $31.06 | $31.24 | 135,800 |
| 8/21/2026 | $30.86 | $30.95 | $30.70 | $30.82 | 190,300 |
| 8/20/2026 | $30.16 | $30.45 | $30.02 | $30.30 | 155,439 |
| 8/19/2026 | $30.51 | $30.89 | $30.20 | $30.39 | 161,826 |
| 8/18/2026 | $30.88 | $31.08 | $30.50 | $30.55 | 122,905 |
| 8/17/2026 | $30.75 | $30.96 | $30.64 | $30.89 | 146,000 |
| 8/14/2026 | $31.58 | $31.58 | $30.58 | $31.00 | 109,305 |
| 8/13/2026 | $31.09 | $31.60 | $31.09 | $31.38 | 109,400 |
| 8/12/2026 | $31.83 | $31.95 | $31.66 | $31.75 | 114,730 |
| 8/11/2026 | $31.40 | $31.40 | $31.03 | $31.10 | 226,900 |
| 8/10/2026 | $31.41 | $31.81 | $31.00 | $31.10 | 210,225 |
| 8/7/2026 | $31.01 | $32.34 | $31.00 | $32.03 | 133,600 |
| 8/6/2026 | $31.04 | $31.32 | $30.45 | $31.04 | 343,600 |
| 8/5/2026 | $31.25 | $32.02 | $30.57 | $30.73 | 187,232 |
| 8/4/2026 | $31.52 | $31.77 | $31.09 | $31.72 | 249,300 |
| 8/3/2026 | $33.00 | $33.00 | $31.79 | $32.30 | 209,400 |
| 7/31/2026 | $32.61 | $32.61 | $31.88 | $32.34 | 314,144 |
| 7/30/2026 | $31.55 | $33.11 | $31.54 | $33.02 | 145,100 |
| 7/29/2026 | $31.96 | $32.18 | $31.42 | $31.59 | 189,020 |
| 7/28/2026 | $31.98 | $32.47 | $31.98 | $32.28 | 179,300 |
| 7/27/2026 | $33.54 | $33.55 | $32.83 | $33.13 | 276,930 |
| 7/24/2026 | $32.83 | $33.12 | $32.73 | $32.98 | 253,220 |
| 7/23/2026 | $32.42 | $32.57 | $32.21 | $32.36 | 225,400 |
| 7/22/2026 | $32.29 | $32.32 | $32.12 | $32.24 | 121,608 |
| 7/21/2026 | $31.63 | $32.20 | $31.63 | $32.18 | 378,321 |
| 7/20/2026 | $30.63 | $31.41 | $30.35 | $31.01 | 703,200 |
| 7/17/2026 | $30.88 | $30.96 | $30.35 | $30.86 | 269,309 |
| 7/16/2026 | $31.78 | $31.78 | $30.44 | $30.97 | 627,615 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
