Mayne Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	3.30	3.34	3.14	3.17	-	-2.46%	215,067
Aug 10, 2026	3.18	3.25	3.15	3.25	3.25	3.17%	240,461
Aug 7, 2026	3.10	3.20	2.98	3.15	3.15	1.61%	374,427
Aug 6, 2026	3.13	3.20	3.03	3.10	3.10	-0.96%	339,370
Aug 5, 2026	3.06	3.16	3.02	3.13	3.13	2.62%	393,692
Aug 4, 2026	2.96	3.11	2.87	3.05	3.05	4.10%	703,095
Aug 3, 2026	2.80	2.96	2.75	2.93	2.93	10.15%	1,533,634
Jul 31, 2026	2.61	2.66	2.42	2.66	2.66	2.31%	407,453
Jul 30, 2026	2.63	2.66	2.60	2.60	2.60	-1.52%	223,169
Jul 29, 2026	2.63	2.67	2.61	2.64	2.64	0.76%	126,272
Jul 28, 2026	2.64	2.66	2.59	2.62	2.62	-0.38%	92,042
Jul 27, 2026	2.70	2.70	2.59	2.63	2.63	-2.95%	174,522
Jul 24, 2026	2.73	2.73	2.67	2.71	2.71	-0.73%	143,096
Jul 23, 2026	2.71	2.77	2.68	2.73	2.73	-1.44%	184,578
Jul 22, 2026	2.75	2.79	2.73	2.77	2.77	0.73%	174,805
Jul 21, 2026	2.81	2.84	2.75	2.75	2.75	-2.14%	155,511
Jul 20, 2026	2.91	2.91	2.79	2.81	2.81	-2.43%	71,066
Jul 17, 2026	2.92	2.93	2.87	2.88	2.88	-1.37%	73,205
Jul 16, 2026	2.82	2.97	2.81	2.92	2.92	3.55%	114,195
Jul 15, 2026	2.84	2.84	2.78	2.82	2.82	0.71%	65,995
Jul 14, 2026	2.84	2.89	2.79	2.80	2.80	-1.06%	193,423
Jul 13, 2026	2.92	2.92	2.83	2.83	2.83	-1.39%	145,936
Jul 10, 2026	2.84	2.92	2.78	2.87	2.87	1.06%	202,421
Jul 9, 2026	2.87	2.87	2.79	2.84	2.84	-0.70%	141,910
Jul 8, 2026	2.90	2.90	2.81	2.86	2.86	-0.69%	129,618
Jul 7, 2026	2.81	2.92	2.79	2.88	2.88	3.23%	228,567
Jul 6, 2026	2.78	2.85	2.78	2.79	2.79	1.09%	48,698
Jul 3, 2026	2.78	2.82	2.75	2.76	2.76	-0.72%	154,453
Jul 2, 2026	2.95	2.95	2.73	2.78	2.78	-4.47%	181,312
Jul 1, 2026	2.81	3.00	2.77	2.91	2.91	4.30%	435,817
Jun 30, 2026	2.67	2.83	2.67	2.79	2.79	4.49%	467,375
Jun 29, 2026	2.57	2.69	2.56	2.67	2.67	3.89%	253,758
Jun 26, 2026	2.40	2.63	2.39	2.57	2.57	7.53%	628,439
Jun 25, 2026	2.35	2.41	2.35	2.39	2.39	0.42%	369,310
Jun 24, 2026	2.30	2.40	2.30	2.38	2.38	2.15%	419,060
Jun 23, 2026	2.34	2.36	2.30	2.33	2.33	-1.27%	168,631
Jun 22, 2026	2.34	2.40	2.32	2.36	2.36	0.85%	123,648
Jun 19, 2026	2.37	2.42	2.32	2.34	2.34	-0.85%	215,842
Jun 18, 2026	2.32	2.37	2.30	2.36	2.36	0.85%	151,764
Jun 17, 2026	2.33	2.36	2.30	2.34	2.34	-0.43%	1,214,631
Jun 16, 2026	2.34	2.38	2.30	2.35	2.35	-	124,734
Jun 15, 2026	2.41	2.47	2.33	2.35	2.35	-2.49%	320,698
Jun 12, 2026	2.45	2.48	2.39	2.41	2.41	-2.03%	89,421
Jun 11, 2026	2.36	2.49	2.32	2.46	2.46	2.07%	340,168
Jun 10, 2026	2.40	2.45	2.35	2.41	2.41	0.42%	319,877
Jun 9, 2026	2.30	2.42	2.26	2.40	2.40	4.35%	305,330
Jun 5, 2026	2.30	2.36	2.23	2.30	2.30	4.07%	151,357
Jun 4, 2026	2.27	2.27	2.20	2.21	2.21	-1.78%	164,368
Jun 3, 2026	2.25	2.32	2.21	2.25	2.25	-	379,117
Jun 2, 2026	2.32	2.32	2.22	2.25	2.25	-3.43%	384,905