Mayne Pharma Group Limited (ASX:MYX)
Australia · Delayed Price · Currency is AUD 4.980
-0.070 (-1.39%)
Nov 7, 2025, 10:38 AM AEST
Mayne Pharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.85 | 5.05 | 4.76 | 5.05 | 5.05 | 4.12% | 364,009 |
| Nov 5, 2025 | 4.60 | 4.85 | 4.58 | 4.85 | 4.85 | 5.90% | 506,185 |
| Nov 4, 2025 | 4.56 | 4.68 | 4.51 | 4.58 | 4.58 | 0.22% | 458,657 |
| Nov 3, 2025 | 4.25 | 4.61 | 4.25 | 4.57 | 4.57 | 7.53% | 924,576 |
| Oct 31, 2025 | 4.12 | 4.50 | 3.81 | 4.25 | 4.25 | -31.45% | 3,431,536 |
| Oct 30, 2025 | 6.20 | 6.24 | 6.14 | 6.20 | 6.20 | - | 248,888 |
| Oct 29, 2025 | 6.11 | 6.25 | 6.11 | 6.20 | 6.20 | 1.97% | 209,982 |
| Oct 28, 2025 | 6.15 | 6.15 | 6.08 | 6.08 | 6.08 | -0.49% | 331,217 |
| Oct 27, 2025 | 6.19 | 6.25 | 6.11 | 6.11 | 6.11 | -0.97% | 254,365 |
| Oct 24, 2025 | 6.11 | 6.23 | 6.11 | 6.17 | 6.17 | 0.82% | 114,300 |
| Oct 23, 2025 | 6.18 | 6.19 | 6.11 | 6.12 | 6.12 | -1.29% | 109,282 |
| Oct 22, 2025 | 6.24 | 6.32 | 6.16 | 6.20 | 6.20 | -1.59% | 359,810 |
| Oct 21, 2025 | 6.06 | 6.31 | 6.03 | 6.30 | 6.30 | 4.83% | 523,542 |
| Oct 20, 2025 | 6.12 | 6.24 | 6.00 | 6.01 | 6.01 | -2.91% | 1,687,711 |
| Oct 17, 2025 | 6.30 | 6.32 | 6.01 | 6.19 | 6.19 | -1.75% | 1,585,986 |
| Oct 16, 2025 | 6.42 | 6.50 | 6.25 | 6.30 | 6.30 | 11.31% | 3,912,347 |
| Oct 15, 2025 | 5.60 | 5.71 | 5.53 | 5.66 | 5.66 | 2.35% | 104,256 |
| Oct 14, 2025 | 5.61 | 5.69 | 5.47 | 5.53 | 5.53 | -1.25% | 118,764 |
| Oct 13, 2025 | 5.84 | 5.90 | 5.57 | 5.60 | 5.60 | -4.27% | 277,123 |
| Oct 10, 2025 | 5.77 | 5.88 | 5.77 | 5.85 | 5.85 | 0.69% | 494,607 |
| Oct 9, 2025 | 5.76 | 5.85 | 5.67 | 5.81 | 5.81 | 1.75% | 273,630 |
| Oct 8, 2025 | 5.78 | 5.80 | 5.63 | 5.71 | 5.71 | -2.23% | 284,744 |
| Oct 7, 2025 | 5.68 | 5.84 | 5.65 | 5.84 | 5.84 | 3.55% | 285,677 |
| Oct 6, 2025 | 5.75 | 5.78 | 5.61 | 5.64 | 5.64 | -1.91% | 75,188 |
| Oct 5, 2025 | 5.75 | 5.75 | 5.69 | 5.75 | 5.75 | -0.35% | 985 |
| Oct 3, 2025 | 5.65 | 5.77 | 5.65 | 5.77 | 5.77 | 1.23% | 194,213 |
| Oct 2, 2025 | 5.67 | 5.70 | 5.56 | 5.70 | 5.70 | 0.53% | 194,213 |
| Oct 1, 2025 | 5.16 | 5.68 | 5.16 | 5.67 | 5.67 | 10.10% | 297,935 |
| Sep 30, 2025 | 5.12 | 5.22 | 5.12 | 5.15 | 5.15 | 0.59% | 66,627 |
| Sep 29, 2025 | 5.12 | 5.27 | 5.11 | 5.12 | 5.12 | -0.78% | 291,445 |
| Sep 26, 2025 | 5.10 | 5.16 | 5.05 | 5.16 | 5.16 | 0.58% | 184,142 |
| Sep 25, 2025 | 5.02 | 5.13 | 5.00 | 5.13 | 5.13 | 2.60% | 653,948 |
| Sep 24, 2025 | 5.09 | 5.09 | 4.95 | 5.00 | 5.00 | -1.77% | 170,890 |
| Sep 23, 2025 | 4.78 | 5.09 | 4.78 | 5.09 | 5.09 | 6.71% | 435,196 |
| Sep 22, 2025 | 4.88 | 4.96 | 4.76 | 4.77 | 4.77 | -2.65% | 119,622 |
| Sep 19, 2025 | 5.05 | 5.15 | 4.90 | 4.90 | 4.90 | -1.61% | 588,021 |
| Sep 18, 2025 | 4.84 | 5.10 | 4.71 | 4.98 | 4.98 | 3.11% | 255,238 |
| Sep 17, 2025 | 4.53 | 4.85 | 4.50 | 4.83 | 4.83 | 7.33% | 430,271 |
| Sep 16, 2025 | 4.50 | 4.54 | 4.49 | 4.50 | 4.50 | 0.45% | 163,100 |
| Sep 15, 2025 | 4.51 | 4.54 | 4.48 | 4.48 | 4.48 | -1.10% | 234,606 |
| Sep 12, 2025 | 4.55 | 4.57 | 4.49 | 4.53 | 4.53 | - | 218,772 |
| Sep 11, 2025 | 4.50 | 4.63 | 4.50 | 4.53 | 4.53 | 0.67% | 219,294 |
| Sep 10, 2025 | 4.60 | 4.61 | 4.49 | 4.50 | 4.50 | -2.17% | 314,851 |
| Sep 9, 2025 | 4.47 | 4.70 | 4.47 | 4.60 | 4.60 | 2.22% | 908,842 |
| Sep 8, 2025 | 4.79 | 4.79 | 4.43 | 4.50 | 4.50 | -14.77% | 2,190,906 |
| Sep 5, 2025 | 5.25 | 5.41 | 5.25 | 5.28 | 5.28 | 0.19% | 170,367 |
| Sep 4, 2025 | 5.27 | 5.31 | 5.22 | 5.27 | 5.27 | - | 161,816 |
| Sep 3, 2025 | 5.19 | 5.35 | 5.19 | 5.27 | 5.27 | 1.54% | 180,892 |
| Sep 2, 2025 | 5.18 | 5.22 | 5.12 | 5.19 | 5.19 | -0.19% | 104,238 |
| Sep 1, 2025 | 5.15 | 5.26 | 5.15 | 5.20 | 5.20 | 0.58% | 205,514 |