Mastermyne Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.71	0.74	0.70	0.72	0.72	2.13%	302,569
Oct 13, 2026	0.71	0.74	0.68	0.71	0.71	-0.70%	262,673
Oct 12, 2026	0.77	0.77	0.68	0.71	0.71	-7.79%	255,131
Oct 9, 2026	0.77	0.81	0.75	0.77	0.77	6.21%	617,790
Oct 8, 2026	0.80	0.80	0.72	0.73	0.73	-9.38%	168,648
Oct 7, 2026	0.76	0.80	0.75	0.80	0.80	5.96%	386,705
Oct 6, 2026	0.76	0.77	0.72	0.76	0.76	-	494,060
Oct 5, 2026	0.76	0.76	0.72	0.76	0.76	-0.66%	257,140
Oct 2, 2026	0.80	0.80	0.76	0.76	0.76	-6.75%	217,895
Oct 1, 2026	0.76	0.82	0.76	0.82	0.82	3.82%	1,037,127
Sep 30, 2026	0.76	0.79	0.75	0.79	0.79	4.67%	326,300
Sep 29, 2026	0.76	0.77	0.75	0.75	0.75	-4.46%	158,797
Sep 28, 2026	0.75	0.79	0.74	0.79	0.79	1.95%	261,206
Sep 25, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	339,138
Sep 24, 2026	0.77	0.77	0.75	0.76	0.76	-1.94%	163,058
Sep 23, 2026	0.75	0.79	0.75	0.78	0.78	4.03%	362,001
Sep 22, 2026	0.74	0.77	0.73	0.75	0.75	1.36%	299,335
Sep 21, 2026	0.74	0.79	0.73	0.74	0.74	-2.65%	189,429
Sep 18, 2026	0.79	0.83	0.76	0.76	0.76	-5.63%	1,135,311
Sep 17, 2026	0.78	0.81	0.73	0.80	0.80	2.56%	1,511,339
Sep 16, 2026	0.72	0.78	0.71	0.78	0.78	8.33%	1,150,751
Sep 15, 2026	0.66	0.72	0.66	0.72	0.72	9.09%	1,227,884
Sep 14, 2026	0.67	0.68	0.65	0.66	0.66	0.76%	366,858
Sep 11, 2026	0.63	0.68	0.62	0.66	0.66	1.55%	414,228
Sep 10, 2026	0.65	0.66	0.63	0.65	0.65	-0.77%	428,330
Sep 9, 2026	0.61	0.66	0.61	0.65	0.65	5.69%	357,273
Sep 8, 2026	0.61	0.62	0.61	0.62	0.62	-0.81%	74,377
Sep 7, 2026	0.57	0.63	0.57	0.62	0.62	2.48%	460,365
Sep 4, 2026	0.63	0.63	0.61	0.61	0.61	-4.72%	122,713
Sep 3, 2026	0.64	0.64	0.63	0.64	0.64	1.60%	266,377
Sep 2, 2026	0.61	0.64	0.61	0.63	0.63	0.81%	233,055
Sep 1, 2026	0.64	0.64	0.61	0.62	0.62	-2.36%	221,839
Aug 31, 2026	0.69	0.70	0.61	0.64	0.64	-4.51%	439,033
Aug 28, 2026	0.63	0.68	0.63	0.67	0.67	5.56%	1,232,379
Aug 27, 2026	0.61	0.64	0.61	0.63	0.63	5.00%	1,007,916
Aug 26, 2026	0.55	0.61	0.53	0.60	0.60	-	1,111,962
Aug 25, 2026	0.57	0.62	0.57	0.60	0.60	3.45%	308,488
Aug 24, 2026	0.53	0.59	0.53	0.58	0.58	7.41%	215,348
Aug 21, 2026	0.52	0.56	0.52	0.54	0.54	3.85%	168,679
Aug 20, 2026	0.58	0.58	0.52	0.52	0.52	-3.70%	98,117
Aug 19, 2026	0.54	0.55	0.53	0.54	0.54	-	27,857
Aug 18, 2026	0.54	0.55	0.54	0.54	0.54	-	51,236
Aug 17, 2026	0.60	0.61	0.53	0.54	0.54	-9.24%	436,221
Aug 14, 2026	0.57	0.60	0.54	0.60	0.60	5.31%	483,935
Aug 13, 2026	0.55	0.57	0.54	0.57	0.57	4.63%	154,324
Aug 12, 2026	0.56	0.58	0.54	0.54	0.54	-	106,911
Aug 11, 2026	0.61	0.63	0.54	0.54	0.54	-10.00%	320,415
Aug 10, 2026	0.56	0.60	0.56	0.60	0.60	13.21%	1,174,558
Aug 7, 2026	0.57	0.59	0.53	0.53	0.53	-3.64%	596,974
Aug 6, 2026	0.50	0.57	0.50	0.55	0.55	6.80%	1,390,346