Mayne Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	2.41	2.41	2.28	2.33	2.33	-2.92%	363,062
May 29, 2026	2.48	2.50	2.39	2.40	2.40	-3.23%	136,938
May 28, 2026	2.40	2.61	2.39	2.48	2.48	1.64%	427,364
May 27, 2026	2.34	2.45	2.30	2.44	2.44	4.27%	218,419
May 26, 2026	2.38	2.39	2.33	2.34	2.34	-1.68%	67,251
May 25, 2026	2.42	2.51	2.32	2.38	2.38	-2.06%	250,065
May 22, 2026	2.39	2.55	2.34	2.43	2.43	2.97%	369,096
May 21, 2026	2.27	2.37	2.27	2.36	2.36	3.06%	174,327
May 20, 2026	2.29	2.32	2.27	2.29	2.29	0.44%	208,414
May 19, 2026	2.32	2.36	2.28	2.28	2.28	-1.72%	96,564
May 18, 2026	2.29	2.33	2.23	2.32	2.32	0.43%	298,719
May 15, 2026	2.29	2.34	2.27	2.31	2.31	1.32%	250,080
May 14, 2026	2.37	2.37	2.28	2.28	2.28	-2.56%	185,786
May 13, 2026	2.39	2.41	2.33	2.34	2.34	-2.50%	234,720
May 12, 2026	2.51	2.51	2.36	2.40	2.40	-4.38%	282,820
May 11, 2026	2.59	2.59	2.44	2.51	2.51	-2.71%	318,186
May 8, 2026	2.58	2.59	2.55	2.58	2.58	-0.77%	125,659