Mayfield Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	3.19	3.22	3.02	3.02	3.02	-4.73%	85,191
Jun 4, 2026	3.21	3.21	3.05	3.17	3.17	-1.55%	279,741
Jun 3, 2026	3.14	3.22	3.07	3.22	3.22	2.55%	705,578
Jun 2, 2026	3.17	3.34	3.12	3.14	3.14	-0.95%	783,723
Jun 1, 2026	3.02	3.18	2.98	3.17	3.17	5.67%	478,182
May 29, 2026	2.90	3.09	2.85	3.00	3.00	3.45%	459,162
May 28, 2026	2.99	3.10	2.81	2.90	2.90	-3.33%	206,494
May 27, 2026	3.05	3.05	2.97	3.00	3.00	-0.66%	10,083,680
May 26, 2026	3.10	3.11	3.00	3.02	3.02	-0.33%	120,883
May 25, 2026	2.95	3.07	2.87	3.03	3.03	4.48%	65,468
May 22, 2026	2.90	3.02	2.89	2.90	2.90	1.40%	76,772
May 21, 2026	2.72	2.90	2.71	2.86	2.86	5.15%	276,864
May 20, 2026	2.73	2.80	2.66	2.72	2.72	-2.86%	123,379
May 19, 2026	2.87	2.96	2.77	2.80	2.80	-3.11%	159,014
May 18, 2026	3.00	3.07	2.89	2.89	2.89	-3.99%	788,488
May 15, 2026	2.97	3.13	2.97	3.01	3.01	1.35%	317,864
May 14, 2026	2.90	2.99	2.82	2.97	2.97	2.41%	280,318
May 13, 2026	2.80	2.92	2.69	2.90	2.90	6.62%	187,529
May 12, 2026	2.70	2.73	2.59	2.72	2.72	-1.09%	363,213
May 11, 2026	2.72	2.82	2.67	2.75	2.75	1.48%	160,543
May 8, 2026	2.68	2.72	2.60	2.71	2.71	0.74%	212,927
May 7, 2026	2.37	2.69	2.31	2.69	2.69	14.47%	448,062
May 6, 2026	2.36	2.40	2.29	2.35	2.35	-0.42%	432,420
May 5, 2026	2.50	2.50	2.36	2.36	2.36	-2.48%	269,924
May 4, 2026	2.62	2.62	2.41	2.42	2.42	-5.84%	171,577
May 1, 2026	2.58	2.70	2.55	2.57	2.57	0.39%	660,203
Apr 30, 2026	2.52	2.63	2.46	2.56	2.56	3.23%	707,355
Apr 29, 2026	2.30	2.53	2.22	2.48	2.48	11.21%	245,090
Apr 28, 2026	2.24	2.35	2.15	2.23	2.23	-1.33%	36,575
Apr 27, 2026	2.49	2.52	2.25	2.26	2.26	-9.24%	200,502
Apr 24, 2026	2.36	2.52	2.31	2.49	2.49	5.51%	267,562
Apr 23, 2026	2.31	2.51	2.25	2.36	2.36	2.16%	171,588
Apr 22, 2026	2.35	2.38	2.27	2.31	2.31	-1.70%	267,370
Apr 21, 2026	2.26	2.38	2.25	2.35	2.35	5.38%	74,027
Apr 20, 2026	2.25	2.38	2.22	2.23	2.23	-0.89%	104,463
Apr 17, 2026	2.25	2.26	2.21	2.25	2.25	-	111,338
Apr 16, 2026	2.14	2.25	2.11	2.25	2.25	4.65%	206,015
Apr 15, 2026	2.25	2.25	2.06	2.15	2.15	-2.27%	222,279
Apr 14, 2026	2.18	2.25	2.14	2.20	2.20	1.38%	113,824
Apr 13, 2026	2.25	2.25	2.17	2.17	2.17	-2.69%	40,988
Apr 10, 2026	2.28	2.28	2.23	2.23	2.23	-1.76%	59,793
Apr 9, 2026	2.26	2.39	2.21	2.27	2.27	0.44%	1,876,813
Apr 8, 2026	2.30	2.30	2.20	2.26	2.26	4.15%	898,508
Apr 7, 2026	2.25	2.30	2.17	2.17	2.17	-1.36%	378,781
Apr 2, 2026	2.29	2.31	2.16	2.20	2.20	-4.35%	1,036,126
Apr 1, 2026	2.07	2.34	2.07	2.30	2.30	12.20%	208,593
Mar 31, 2026	1.96	2.08	1.96	2.05	2.05	5.67%	306,050
Mar 30, 2026	2.00	2.00	1.90	1.94	1.94	-3.00%	236,851
Mar 27, 2026	2.09	2.09	2.00	2.00	2.00	-4.31%	114,480
Mar 26, 2026	2.14	2.14	2.01	2.09	2.09	-2.34%	24,185