Mayne Pharma Group Limited (ASX:MYX)
Australia · Delayed Price · Currency is AUD 3.690
+0.020 (0.54%)
Nov 27, 2025, 4:10 PM AEST
Mayne Pharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.70 | 3.74 | 3.65 | 3.67 | 3.67 | 0.27% | 515,806 |
| Nov 25, 2025 | 3.66 | 3.73 | 3.65 | 3.66 | 3.66 | 0.27% | 968,416 |
| Nov 24, 2025 | 3.96 | 3.98 | 3.62 | 3.65 | 3.65 | -17.98% | 3,282,047 |
| Nov 21, 2025 | 5.75 | 5.75 | 4.45 | 4.45 | 4.45 | -23.14% | 432,273 |
| Nov 20, 2025 | 5.50 | 6.04 | 5.50 | 5.79 | 5.79 | 20.88% | 1,269,819 |
| Nov 19, 2025 | 4.80 | 4.86 | 4.76 | 4.79 | 4.79 | -1.44% | 190,994 |
| Nov 18, 2025 | 4.80 | 5.00 | 4.75 | 4.86 | 4.86 | 0.21% | 271,861 |
| Nov 13, 2025 | 4.85 | 4.85 | 4.72 | 4.85 | 4.85 | 3.19% | 239,764 |
| Nov 12, 2025 | 4.79 | 4.86 | 4.62 | 4.70 | 4.70 | 1.73% | 252,996 |
| Nov 11, 2025 | 4.66 | 4.77 | 4.62 | 4.62 | 4.62 | 0.22% | 75,195 |
| Nov 10, 2025 | 4.94 | 4.97 | 4.58 | 4.61 | 4.61 | -5.92% | 282,230 |
| Nov 7, 2025 | 4.87 | 5.00 | 4.85 | 4.90 | 4.90 | -2.97% | 307,471 |
| 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 | -2.25% | 75,188 |
| Oct 3, 2025 | 5.65 | 5.77 | 5.65 | 5.77 | 5.77 | 1.23% | 81,673 |
| 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 |