Mayne Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.56	2.61	2.53	2.54	-	-2.12%	90,753
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
Mar 24, 2026	2.15	2.28	2.15	2.25	2.25	1.35%	270,340
Mar 23, 2026	2.11	2.22	2.11	2.22	2.22	0.91%	317,148
Mar 20, 2026	2.08	2.20	2.04	2.20	2.20	3.29%	3,952,275
Mar 19, 2026	2.28	2.28	2.12	2.13	2.13	-8.19%	951,762
Mar 18, 2026	2.41	2.43	2.32	2.32	2.32	-3.33%	397,185
Mar 17, 2026	2.32	2.43	2.32	2.40	2.40	3.45%	293,651
Mar 16, 2026	2.34	2.36	2.27	2.32	2.32	-2.52%	491,670
Mar 13, 2026	2.35	2.39	2.31	2.38	2.38	-0.83%	268,542
Mar 12, 2026	2.60	2.60	2.32	2.40	2.40	-9.43%	1,117,474
Mar 11, 2026	2.51	2.70	2.45	2.65	2.65	7.29%	468,963
Mar 10, 2026	2.35	2.48	2.33	2.47	2.47	5.56%	440,165
Mar 9, 2026	2.48	2.49	2.31	2.34	2.34	-7.87%	593,325
Mar 6, 2026	2.50	2.55	2.44	2.54	2.54	2.42%	397,068
Mar 5, 2026	2.40	2.54	2.37	2.48	2.48	3.77%	342,259
Mar 4, 2026	2.37	2.43	2.35	2.39	2.39	-0.42%	197,160
Mar 3, 2026	2.45	2.48	2.36	2.40	2.40	-2.04%	488,659
Mar 2, 2026	2.48	2.50	2.42	2.45	2.45	-2.78%	326,842
Feb 27, 2026	2.58	2.58	2.48	2.52	2.52	-0.40%	415,102
Feb 26, 2026	2.54	2.58	2.52	2.53	2.53	-0.78%	205,268
Feb 25, 2026	2.53	2.60	2.53	2.55	2.55	0.39%	262,106
Feb 24, 2026	2.61	2.64	2.50	2.54	2.54	-2.68%	355,765
Feb 23, 2026	2.64	2.66	2.60	2.61	2.61	-1.51%	1,296,768
Feb 20, 2026	2.69	2.70	2.61	2.65	2.65	-	252,736
Feb 19, 2026	2.66	2.67	2.62	2.65	2.65	0.38%	233,763
Feb 18, 2026	2.65	2.70	2.62	2.64	2.64	-0.38%	222,547
Feb 17, 2026	2.72	2.72	2.62	2.65	2.65	-2.21%	227,821
Feb 16, 2026	2.65	2.74	2.63	2.71	2.71	3.44%	452,331
Feb 13, 2026	2.65	2.68	2.61	2.62	2.62	-1.87%	471,517
Feb 12, 2026	2.95	2.95	2.64	2.67	2.67	-9.49%	566,421