Mayne Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.27	2.27	2.21	2.22	-	-1.56%	48,363
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
May 7, 2026	2.65	2.66	2.59	2.60	2.60	-0.76%	54,073
May 6, 2026	2.68	2.69	2.55	2.62	2.62	-1.87%	278,709
May 5, 2026	2.81	2.81	2.65	2.67	2.67	-4.98%	162,185
May 4, 2026	2.77	2.84	2.77	2.81	2.81	1.08%	116,620
May 1, 2026	2.89	2.91	2.78	2.78	2.78	-2.11%	124,560
Apr 30, 2026	2.91	2.94	2.77	2.84	2.84	-1.05%	219,947
Apr 29, 2026	2.69	3.06	2.67	2.87	2.87	6.69%	1,197,523
Apr 28, 2026	2.65	2.74	2.65	2.69	2.69	2.28%	603,364
Apr 27, 2026	2.57	2.64	2.55	2.63	2.63	2.33%	154,538
Apr 24, 2026	2.56	2.63	2.52	2.57	2.57	-0.77%	272,242
Apr 23, 2026	2.56	2.61	2.52	2.59	2.59	1.57%	200,602
Apr 22, 2026	2.62	2.64	2.51	2.55	2.55	-3.04%	402,667
Apr 21, 2026	2.55	2.64	2.48	2.63	2.63	4.78%	349,398
Apr 20, 2026	2.53	2.58	2.49	2.51	2.51	-	162,634
Apr 17, 2026	2.43	2.52	2.43	2.51	2.51	3.72%	152,625
Apr 16, 2026	2.50	2.52	2.42	2.42	2.42	-1.22%	707,541
Apr 15, 2026	2.37	2.53	2.37	2.45	2.45	3.38%	452,373
Apr 14, 2026	2.28	2.38	2.28	2.37	2.37	3.95%	400,666
Apr 13, 2026	2.25	2.28	2.19	2.28	2.28	1.79%	445,433
Apr 10, 2026	2.30	2.30	2.18	2.24	2.24	3.70%	324,625
Apr 9, 2026	2.32	2.32	2.16	2.16	2.16	-6.49%	479,640
Apr 8, 2026	2.38	2.38	2.31	2.31	2.31	-	354,017
Apr 7, 2026	2.35	2.45	2.28	2.31	2.31	-0.86%	417,758
Apr 2, 2026	2.35	2.45	2.25	2.33	2.33	-2.92%	1,046,850
Apr 1, 2026	2.38	2.46	2.35	2.40	2.40	5.73%	296,014
Mar 31, 2026	2.37	2.38	2.27	2.27	2.27	-3.40%	419,104
Mar 30, 2026	2.28	2.35	2.24	2.35	2.35	3.07%	336,505
Mar 27, 2026	2.28	2.33	2.23	2.28	2.28	-0.44%	269,086
Mar 26, 2026	2.30	2.32	2.26	2.29	2.29	-1.29%	290,374
Mar 25, 2026	2.30	2.37	2.24	2.32	2.32	3.11%	294,178