Mastermyne Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	0.45	0.54	0.45	0.52	0.52	25.61%	2,333,550
Aug 4, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	1,497,669
Aug 3, 2026	0.42	0.42	0.39	0.40	0.40	-	23,832
Jul 31, 2026	0.41	0.41	0.39	0.40	0.40	-	248,731
Jul 30, 2026	0.43	0.43	0.39	0.40	0.40	-6.98%	195,480
Jul 29, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	69,723
Jul 28, 2026	0.44	0.45	0.43	0.45	0.45	4.65%	92,058
Jul 27, 2026	0.45	0.46	0.42	0.43	0.43	-4.44%	239,760
Jul 24, 2026	0.46	0.46	0.40	0.45	0.45	-1.10%	808,222
Jul 23, 2026	0.46	0.46	0.43	0.46	0.46	1.11%	1,097,790
Jul 22, 2026	0.37	0.47	0.37	0.45	0.45	32.35%	3,932,614
Jul 21, 2026	0.33	0.34	0.33	0.34	0.34	-	67,469
Jul 20, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	48,007
Jul 17, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	164,467
Jul 16, 2026	0.34	0.34	0.34	0.34	0.34	-	32,832
Jul 15, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	48,126
Jul 14, 2026	0.36	0.37	0.35	0.35	0.35	1.47%	162,323
Jul 13, 2026	0.37	0.37	0.34	0.34	0.34	-5.56%	97,138
Jul 10, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	259,644
Jul 9, 2026	0.34	0.35	0.33	0.35	0.35	4.48%	608,616
Jul 8, 2026	0.31	0.35	0.31	0.34	0.34	8.06%	477,582
Jul 7, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	220,116
Jul 6, 2026	0.30	0.31	0.30	0.30	0.30	-	408,666
Jul 3, 2026	0.30	0.30	0.30	0.30	0.30	-	128,729
Jul 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	38,333
Jul 1, 2026	0.31	0.31	0.30	0.31	0.31	-	93,911
Jun 30, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	40,578
Jun 29, 2026	0.29	0.31	0.29	0.30	0.30	-1.64%	1,330,341
Jun 26, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	30,894
Jun 25, 2026	0.31	0.31	0.30	0.30	0.30	-	1,444,099
Jun 24, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	149,158
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	-	83,696