Mayne Pharma Group Limited (ASX:MYX)
Australia · Delayed Price · Currency is AUD 5.04
-0.01 (-0.20%)
Aug 25, 2025, 4:10 PM AEST
Mayne Pharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.08 | 5.09 | 4.99 | 5.05 | 5.05 | -1.56% | 375,289 |
| 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 |
| Jul 31, 2025 | 5.05 | 5.09 | 4.93 | 4.95 | 4.95 | -3.88% | 165,373 |
| Jul 30, 2025 | 5.05 | 5.17 | 5.05 | 5.15 | 5.15 | 2.59% | 111,959 |
| Jul 29, 2025 | 5.17 | 5.18 | 4.95 | 5.02 | 5.02 | -4.38% | 224,127 |
| Jul 28, 2025 | 5.25 | 5.30 | 5.18 | 5.25 | 5.25 | - | 214,533 |
| Jul 25, 2025 | 5.35 | 5.41 | 5.19 | 5.25 | 5.25 | -2.78% | 231,748 |
| Jul 24, 2025 | 5.18 | 5.41 | 5.18 | 5.40 | 5.40 | 3.85% | 776,201 |
| Jul 23, 2025 | 5.22 | 5.25 | 5.07 | 5.20 | 5.20 | -0.19% | 186,728 |
| Jul 22, 2025 | 5.17 | 5.25 | 5.12 | 5.21 | 5.21 | 0.97% | 171,151 |
| Jul 21, 2025 | 5.00 | 5.16 | 4.80 | 5.16 | 5.16 | 2.18% | 587,432 |
| Jul 18, 2025 | 5.02 | 5.08 | 4.97 | 5.05 | 5.05 | 0.80% | 273,184 |
| Jul 17, 2025 | 5.04 | 5.13 | 4.96 | 5.01 | 5.01 | -0.79% | 518,456 |
| Jul 16, 2025 | 5.04 | 5.13 | 4.98 | 5.05 | 5.05 | 0.40% | 305,658 |
| Jul 15, 2025 | 5.20 | 5.25 | 5.00 | 5.03 | 5.03 | -4.73% | 455,421 |
| Jul 14, 2025 | 5.28 | 5.35 | 5.26 | 5.28 | 5.28 | -1.12% | 72,694 |
| Jul 11, 2025 | 5.21 | 5.35 | 5.21 | 5.34 | 5.34 | 2.69% | 181,182 |
| Jul 10, 2025 | 5.29 | 5.29 | 5.17 | 5.20 | 5.20 | - | 294,162 |
| Jul 9, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | -0.19% | 260,180 |
| Jul 8, 2025 | 5.07 | 5.28 | 5.05 | 5.21 | 5.21 | 2.76% | 319,884 |
| Jul 7, 2025 | 5.10 | 5.10 | 5.01 | 5.07 | 5.07 | - | 109,440 |
| Jul 4, 2025 | 5.01 | 5.12 | 4.99 | 5.07 | 5.07 | 1.20% | 179,363 |
| Jul 3, 2025 | 5.03 | 5.04 | 4.99 | 5.01 | 5.01 | 0.20% | 154,756 |
| Jul 2, 2025 | 5.04 | 5.04 | 4.92 | 5.00 | 5.00 | - | 244,993 |
| Jul 1, 2025 | 4.99 | 5.07 | 4.96 | 5.00 | 5.00 | - | 325,611 |
| Jun 30, 2025 | 5.08 | 5.10 | 4.95 | 5.00 | 5.00 | -1.57% | 285,122 |
| Jun 27, 2025 | 5.13 | 5.15 | 5.08 | 5.08 | 5.08 | 0.20% | 87,010 |
| Jun 26, 2025 | 5.00 | 5.14 | 4.94 | 5.07 | 5.07 | 1.00% | 141,291 |
| Jun 25, 2025 | 5.05 | 5.09 | 4.96 | 5.02 | 5.02 | 0.40% | 154,072 |
| Jun 24, 2025 | 4.93 | 5.10 | 4.93 | 5.00 | 5.00 | 1.63% | 610,274 |
| Jun 23, 2025 | 5.03 | 5.03 | 4.86 | 4.92 | 4.92 | -2.19% | 352,144 |
| Jun 20, 2025 | 5.20 | 5.21 | 5.03 | 5.03 | 5.03 | -3.27% | 555,673 |
| Jun 19, 2025 | 5.33 | 5.35 | 5.20 | 5.20 | 5.20 | -2.62% | 232,566 |
| Jun 18, 2025 | 5.29 | 5.34 | 5.15 | 5.34 | 5.34 | 2.30% | 134,278 |
| Jun 17, 2025 | 5.15 | 5.32 | 5.10 | 5.22 | 5.22 | 2.76% | 346,193 |
| Jun 16, 2025 | 5.19 | 5.19 | 4.97 | 5.08 | 5.08 | -2.31% | 181,992 |