Mayfield Group Holdings Limited (ASX:MYG)
Australia · Delayed Price · Currency is AUD 1.245
+0.015 (1.22%)
Aug 5, 2025, 4:10 PM AEST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 4.47% | 16,979 |
| Aug 4, 2025 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -5.38% | 10,991 |
| Aug 1, 2025 | 1.24 | 1.34 | 1.22 | 1.30 | 1.30 | 8.33% | 60,924 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.19% | 24,929 |
| Jul 30, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 2.73% | 21,893 |
| Jul 29, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | - | 11,397 |
| Jul 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 25, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.77% | 111,083 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 19,412 |
| Jul 23, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 2.86% | 1,132 |
| Jul 22, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 1.94% | 134,321 |
| Jul 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 18, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 3.00% | 106,532 |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 3,172 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 20,650 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 5.05% | 5,010 |
| Jul 11, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 7,872 |
| Jul 10, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 289 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -3.88% | 27,784 |
| Jul 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 2 |
| Jul 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,836 |
| Jul 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 8,935 |
| Jul 3, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 4,843 |
| Jul 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 2,003 |
| Jul 1, 2025 | 1.07 | 1.08 | 0.99 | 1.00 | 1.00 | -4.76% | 148,870 |
| Jun 30, 2025 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | -0.94% | 27,215 |
| Jun 27, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 8,964 |
| Jun 26, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 79,063 |
| Jun 25, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | - | 20,961 |
| Jun 24, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 4 |
| Jun 23, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 26,631 |
| Jun 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,500 |
| Jun 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 18, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 55,319 |
| Jun 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | 251 |
| Jun 16, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 8,001 |
| Jun 13, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 72,742 |
| Jun 12, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 24,532 |
| Jun 11, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 1.82% | 11,482 |
| Jun 10, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 23,778 |
| Jun 6, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 2,972 |
| Jun 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | 3,254 |
| Jun 4, 2025 | 1.13 | 1.19 | 1.13 | 1.14 | 1.14 | 3.64% | 39,310 |
| Jun 3, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 3.77% | 114,454 |
| Jun 2, 2025 | 1.06 | 1.13 | 1.06 | 1.06 | 1.06 | 1.92% | 75,581 |
| May 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,649 |
| May 29, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 6,512 |
| May 28, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 25,812 |
| May 27, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 34,978 |