Mawana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	81.49	90.99	81.49	86.95	86.95	7.69%	28,871
Mar 25, 2026	81.51	82.48	80.13	80.74	80.74	1.30%	7,654
Mar 24, 2026	81.55	81.95	77.98	79.70	79.70	-2.21%	4,008
Mar 23, 2026	81.64	82.09	80.00	81.50	81.50	-1.13%	3,045
Mar 20, 2026	79.48	83.90	79.08	82.43	82.43	4.63%	8,895
Mar 19, 2026	78.47	79.21	78.02	78.78	78.78	0.18%	2,098
Mar 18, 2026	78.00	78.80	77.61	78.64	78.64	1.81%	879
Mar 17, 2026	77.20	78.08	76.82	77.24	77.24	1.52%	1,687
Mar 16, 2026	77.29	78.49	75.00	76.08	76.08	-1.83%	2,516
Mar 13, 2026	79.78	80.79	77.15	77.50	77.50	-3.37%	3,352
Mar 12, 2026	80.70	80.89	78.72	80.20	80.20	-0.87%	3,856
Mar 11, 2026	79.97	81.27	79.97	80.90	80.90	1.56%	2,978
Mar 10, 2026	78.49	80.06	77.77	79.66	79.66	2.48%	1,255
Mar 9, 2026	79.00	81.95	76.11	77.73	77.73	-1.92%	43,043
Mar 6, 2026	80.44	81.17	79.00	79.25	79.25	-1.67%	1,045
Mar 5, 2026	80.64	82.90	80.38	80.60	80.60	-1.96%	2,425
Mar 4, 2026	78.49	85.76	77.15	82.21	82.21	4.62%	24,865
Mar 2, 2026	81.64	81.64	78.18	78.58	78.58	-3.76%	2,291
Feb 27, 2026	80.63	81.74	79.29	81.65	81.65	4.23%	8,253
Feb 26, 2026	77.85	79.06	76.83	78.34	78.34	2.32%	2,487
Feb 25, 2026	78.00	78.00	76.50	76.56	76.56	-1.83%	607
Feb 24, 2026	78.31	78.31	77.38	77.99	77.99	-0.01%	186
Feb 23, 2026	78.70	78.70	77.31	78.00	78.00	-0.89%	558
Feb 20, 2026	76.55	78.70	76.55	78.70	78.70	1.55%	764
Feb 19, 2026	78.30	78.94	77.00	77.50	77.50	-1.02%	1,424
Feb 18, 2026	78.01	78.85	77.77	78.30	78.30	-0.32%	518
Feb 17, 2026	80.33	80.33	78.45	78.55	78.55	-0.22%	804
Feb 16, 2026	79.01	79.78	78.55	78.72	78.72	-1.92%	2,222
Feb 13, 2026	80.00	80.50	78.83	80.26	80.26	-1.24%	898
Feb 12, 2026	80.77	82.56	79.52	81.27	81.27	-0.33%	2,047
Feb 11, 2026	81.53	81.54	80.45	81.54	81.54	0.14%	467
Feb 10, 2026	80.60	81.57	80.00	81.43	81.43	1.07%	442
Feb 9, 2026	77.26	80.88	77.26	80.57	80.57	2.01%	4,586
Feb 6, 2026	78.80	79.71	77.50	78.98	78.98	-0.74%	2,887
Feb 5, 2026	75.50	80.35	75.50	79.57	79.57	-0.36%	481
Feb 4, 2026	78.69	80.61	78.69	79.86	79.86	1.44%	3,102
Feb 3, 2026	81.15	81.15	77.20	78.73	78.73	-1.51%	8,844
Feb 2, 2026	79.49	80.57	78.01	79.94	79.94	-0.22%	743
Feb 1, 2026	82.40	82.40	79.00	80.12	80.12	-2.20%	1,461
Jan 30, 2026	79.21	82.84	79.21	81.92	81.92	3.04%	2,360
Jan 29, 2026	79.82	79.82	78.64	79.50	79.50	-	880
Jan 28, 2026	79.73	81.08	79.20	79.50	79.50	1.27%	436
Jan 27, 2026	78.46	79.75	78.45	78.50	78.50	-1.07%	2,056
Jan 23, 2026	88.00	88.00	78.00	79.35	79.35	-1.55%	2,862
Jan 22, 2026	81.40	81.40	80.34	80.60	80.60	0.42%	1,467
Jan 21, 2026	80.00	81.39	79.12	80.26	80.26	-0.05%	1,991
Jan 20, 2026	81.00	81.41	80.28	80.30	80.30	-2.39%	1,518
Jan 19, 2026	82.30	82.58	81.95	82.27	82.27	-0.02%	4,770
Jan 16, 2026	92.50	92.50	82.29	82.29	82.29	-1.64%	795
Jan 14, 2026	82.84	83.66	82.01	83.66	83.66	1.30%	1,286