Mayne Pharma Group Limited (ASX:MYX)
Australia · Delayed Price · Currency is AUD 5.71
-0.13 (-2.23%)
Oct 8, 2025, 4:10 PM AEST
Mayne Pharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |
| 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 |
| Aug 29, 2025 | 5.25 | 5.57 | 5.16 | 5.17 | 5.17 | 2.78% | 272,194 |
| Aug 28, 2025 | 5.15 | 5.15 | 5.00 | 5.03 | 5.03 | -3.27% | 166,521 |
| Aug 27, 2025 | 5.14 | 5.20 | 5.12 | 5.20 | 5.20 | 1.56% | 113,538 |
| Aug 26, 2025 | 5.06 | 5.13 | 5.00 | 5.12 | 5.12 | 1.59% | 268,797 |
| Aug 25, 2025 | 5.03 | 5.11 | 5.01 | 5.04 | 5.04 | 0.20% | 180,456 |
| Aug 24, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.40% | 4,972 |
| Aug 22, 2025 | 5.08 | 5.09 | 4.99 | 5.05 | 5.05 | -1.56% | 398,516 |
| Aug 21, 2025 | 5.08 | 5.20 | 5.06 | 5.13 | 5.13 | 1.18% | 116,092 |
| Aug 20, 2025 | 5.11 | 5.19 | 5.04 | 5.07 | 5.07 | -2.12% | 126,656 |
| Aug 19, 2025 | 5.14 | 5.20 | 5.10 | 5.18 | 5.18 | 0.58% | 92,291 |
| Aug 18, 2025 | 5.06 | 5.20 | 5.03 | 5.15 | 5.15 | 0.59% | 141,951 |
| Aug 15, 2025 | 5.02 | 5.13 | 5.02 | 5.12 | 5.12 | 1.79% | 230,862 |
| Aug 14, 2025 | 5.05 | 5.08 | 5.00 | 5.03 | 5.03 | -0.20% | 236,953 |
| Aug 13, 2025 | 5.02 | 5.04 | 5.00 | 5.04 | 5.04 | 0.80% | 283,119 |
| Aug 12, 2025 | 5.00 | 5.03 | 5.00 | 5.00 | 5.00 | - | 168,475 |
| Aug 11, 2025 | 4.98 | 5.03 | 4.98 | 5.00 | 5.00 | 0.20% | 118,564 |
| Aug 8, 2025 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -1.77% | 250,346 |
| Aug 7, 2025 | 5.05 | 5.08 | 5.02 | 5.08 | 5.08 | 0.20% | 78,380 |
| Aug 6, 2025 | 4.96 | 5.07 | 4.96 | 5.07 | 5.07 | 2.42% | 228,509 |
| Aug 5, 2025 | 5.05 | 5.06 | 4.93 | 4.95 | 4.95 | -1.00% | 297,582 |
| Aug 4, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -1.38% | 218,424 |
| Aug 1, 2025 | 4.97 | 5.07 | 4.95 | 5.07 | 5.07 | 2.42% | 118,787 |