Mayne Pharma Group Limited (ASX:MYX)
Australia · Delayed Price · Currency is AUD 3.250
+0.020 (0.62%)
Sep 2, 2026, 10:54 AM AEST
Mayne Pharma Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.10 | 3.24 | 3.10 | 3.23 | 3.23 | 4.19% | 144,051 |
| Aug 31, 2026 | 3.03 | 3.17 | 3.03 | 3.10 | 3.10 | 2.99% | 131,947 |
| Aug 28, 2026 | 3.14 | 3.15 | 2.90 | 3.01 | 3.01 | -3.53% | 696,512 |
| Aug 27, 2026 | 3.16 | 3.19 | 3.10 | 3.12 | 3.12 | -1.58% | 97,151 |
| Aug 26, 2026 | 3.21 | 3.21 | 3.16 | 3.17 | 3.17 | -0.94% | 160,518 |
| Aug 25, 2026 | 3.21 | 3.23 | 3.16 | 3.20 | 3.20 | 0.63% | 84,234 |
| Aug 24, 2026 | 3.25 | 3.26 | 3.16 | 3.18 | 3.18 | -2.45% | 172,645 |
| Aug 21, 2026 | 3.32 | 3.35 | 3.21 | 3.26 | 3.26 | -2.69% | 224,973 |
| Aug 20, 2026 | 3.23 | 3.39 | 3.23 | 3.35 | 3.35 | 3.72% | 231,117 |
| Aug 19, 2026 | 3.22 | 3.24 | 3.17 | 3.23 | 3.23 | - | 152,324 |
| Aug 18, 2026 | 3.30 | 3.35 | 3.23 | 3.23 | 3.23 | -2.12% | 198,564 |
| Aug 17, 2026 | 3.30 | 3.30 | 3.21 | 3.30 | 3.30 | 3.12% | 232,715 |
| Aug 14, 2026 | 3.24 | 3.30 | 3.17 | 3.20 | 3.20 | -1.23% | 254,141 |
| Aug 13, 2026 | 3.27 | 3.27 | 3.20 | 3.24 | 3.24 | -0.92% | 122,798 |
| Aug 12, 2026 | 3.24 | 3.30 | 3.19 | 3.27 | 3.27 | 0.31% | 80,488 |
| Aug 11, 2026 | 3.30 | 3.34 | 3.13 | 3.26 | 3.26 | 0.31% | 335,975 |
| 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 |