Mayne Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 8, 2026	3.07	3.26	3.04	3.25	3.25	5.52%	135,839
Nov 6, 2026	2.72	3.08	2.67	3.08	3.08	13.65%	867,061
Nov 5, 2026	2.62	2.72	2.61	2.71	2.71	3.44%	120,646
Nov 4, 2026	2.60	2.63	2.56	2.62	2.62	1.16%	102,784
Nov 3, 2026	2.54	2.59	2.53	2.59	2.59	1.97%	44,423
Nov 2, 2026	2.58	2.58	2.51	2.54	2.54	-	49,893
Oct 30, 2026	2.53	2.55	2.48	2.54	2.54	1.60%	95,685
Oct 29, 2026	2.65	2.65	2.46	2.50	2.50	-4.94%	418,627
Oct 28, 2026	2.45	2.63	2.44	2.63	2.63	8.68%	109,280
Oct 27, 2026	2.45	2.46	2.40	2.42	2.42	-2.42%	154,496
Oct 26, 2026	2.55	2.55	2.45	2.48	2.48	1.22%	84,157
Oct 23, 2026	2.47	2.49	2.42	2.45	2.45	-1.61%	103,598
Oct 22, 2026	2.54	2.56	2.49	2.49	2.49	-1.97%	119,543
Oct 21, 2026	2.55	2.61	2.53	2.54	2.54	-	123,158
Oct 20, 2026	2.55	2.56	2.52	2.54	2.54	-0.39%	120,955
Oct 19, 2026	2.52	2.61	2.52	2.55	2.55	1.19%	125,283
Oct 16, 2026	2.50	2.63	2.50	2.52	2.52	1.20%	103,574
Oct 15, 2026	2.69	2.69	2.49	2.49	2.49	-7.43%	158,899
Oct 14, 2026	2.68	2.82	2.62	2.69	2.69	5.91%	131,068
Oct 13, 2026	2.55	2.59	2.49	2.54	2.54	0.79%	119,710
Oct 12, 2026	2.58	2.59	2.49	2.52	2.52	-5.26%	216,511
Oct 9, 2026	2.77	2.77	2.66	2.66	2.66	-3.27%	87,200
Oct 8, 2026	2.84	2.84	2.75	2.75	2.75	-2.83%	129,521
Oct 7, 2026	2.80	2.83	2.79	2.83	2.83	-	48,100
Oct 6, 2026	2.82	2.85	2.78	2.83	2.83	0.35%	101,971
Oct 5, 2026	2.83	2.85	2.81	2.82	2.82	-1.05%	45,764
Oct 2, 2026	2.85	2.85	2.80	2.85	2.85	-	40,842
Oct 1, 2026	2.89	2.96	2.81	2.85	2.85	-2.40%	81,048
Sep 30, 2026	2.81	2.92	2.81	2.92	2.92	3.18%	172,975
Sep 29, 2026	2.84	2.86	2.81	2.83	2.83	-	91,008
Sep 28, 2026	2.80	2.84	2.78	2.83	2.83	0.71%	104,609
Sep 25, 2026	2.95	2.95	2.80	2.81	2.81	-4.75%	96,340
Sep 24, 2026	2.81	2.95	2.79	2.95	2.95	1.72%	237,400
Sep 23, 2026	2.88	2.90	2.83	2.90	2.90	1.05%	112,162
Sep 22, 2026	2.84	2.91	2.84	2.87	2.87	0.70%	111,783
Sep 21, 2026	3.00	3.00	2.84	2.85	2.85	-5.32%	291,645
Sep 18, 2026	3.01	3.02	2.96	3.01	3.01	-0.33%	272,099
Sep 17, 2026	3.00	3.03	2.97	3.02	3.02	0.67%	84,767
Sep 16, 2026	3.05	3.05	3.00	3.00	3.00	-0.99%	83,795
Sep 15, 2026	3.00	3.06	2.96	3.03	3.03	-0.98%	229,824
Sep 14, 2026	2.96	3.06	2.96	3.06	3.06	3.38%	77,874
Sep 11, 2026	3.00	3.01	2.92	2.96	2.96	-1.33%	238,134
Sep 10, 2026	3.15	3.17	2.99	3.00	3.00	-5.66%	441,783
Sep 9, 2026	3.19	3.23	3.15	3.18	3.18	0.63%	552,928
Sep 8, 2026	3.11	3.19	3.09	3.16	3.16	1.28%	508,133
Sep 7, 2026	3.15	3.15	3.09	3.12	3.12	0.32%	222,285
Sep 4, 2026	3.11	3.13	3.07	3.11	3.11	-	350,972
Sep 3, 2026	3.20	3.20	3.10	3.11	3.11	-0.32%	47,033
Sep 2, 2026	3.22	3.33	3.12	3.12	3.12	-3.41%	269,888
Sep 1, 2026	3.10	3.24	3.10	3.23	3.23	4.19%	144,051