Mayne Pharma Group Limited (ASX:MYX)
Australia · Delayed Price · Currency is AUD 2.810
-0.140 (-4.75%)
Sep 25, 2026, 4:10 PM AEST
Mayne Pharma Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.95 | 2.95 | 2.80 | 2.81 | - | -4.75% | 89,920 |
| 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 |
| 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 |