Mawana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	100.00	103.90	96.05	97.95	97.95	-2.05%	7,146
May 27, 2026	100.00	102.40	99.15	100.00	100.00	1.21%	3,322
May 26, 2026	99.70	100.10	98.25	98.80	98.80	0.61%	1,577
May 25, 2026	102.10	107.00	97.70	98.20	98.20	-3.68%	5,234
May 22, 2026	101.00	103.00	101.00	101.95	101.95	-0.54%	1,627
May 21, 2026	103.10	104.00	101.20	102.50	102.50	-0.58%	1,435
May 20, 2026	103.00	105.90	101.60	103.10	103.10	0.10%	3,161
May 19, 2026	102.00	105.95	101.30	103.00	103.00	0.34%	1,169
May 18, 2026	108.95	108.95	102.00	102.65	102.65	-3.89%	748
May 15, 2026	103.95	108.30	103.00	106.80	106.80	3.54%	1,737
May 14, 2026	107.65	107.65	102.30	103.15	103.15	-4.18%	4,332
May 13, 2026	107.05	111.90	106.80	107.65	107.65	0.56%	1,576
May 12, 2026	111.95	112.00	106.85	107.05	107.05	-4.12%	1,535
May 11, 2026	111.85	115.00	107.50	111.65	111.65	-1.19%	4,960
May 8, 2026	114.75	117.90	110.00	113.00	113.00	-1.18%	3,286
May 7, 2026	122.35	122.35	113.20	114.35	114.35	-3.62%	11,353
May 6, 2026	119.40	123.45	117.40	118.65	118.65	-0.63%	24,599
May 5, 2026	114.75	120.75	111.75	119.40	119.40	6.04%	67,771
May 4, 2026	113.30	116.00	110.90	112.60	112.60	-0.47%	18,877
Apr 30, 2026	104.73	116.50	104.73	113.13	113.13	8.66%	94,744
Apr 29, 2026	103.50	107.00	103.16	104.11	104.11	2.80%	5,181
Apr 28, 2026	105.28	105.28	101.20	101.27	101.27	-3.11%	5,459
Apr 27, 2026	102.00	106.53	102.00	104.52	104.52	0.23%	11,774
Apr 24, 2026	106.19	108.12	103.00	104.28	104.28	-2.23%	9,737
Apr 23, 2026	106.84	110.01	106.00	106.66	106.66	0.61%	15,109
Apr 22, 2026	103.80	106.71	103.54	106.01	106.01	3.48%	3,993
Apr 21, 2026	104.56	107.00	102.11	102.44	102.44	-2.03%	11,143
Apr 20, 2026	105.40	106.78	102.62	104.56	104.56	0.21%	12,085
Apr 17, 2026	102.94	105.00	100.00	104.34	104.34	2.92%	7,163
Apr 16, 2026	98.72	101.85	98.10	101.38	101.38	3.32%	8,998
Apr 15, 2026	96.00	99.39	96.00	98.12	98.12	0.56%	7,878
Apr 13, 2026	96.29	98.90	96.29	97.57	97.57	-0.70%	11,902
Apr 10, 2026	95.81	101.11	95.81	98.26	98.26	3.41%	18,449
Apr 9, 2026	96.89	97.54	94.47	95.02	95.02	-1.08%	5,043
Apr 8, 2026	105.41	105.41	95.51	96.06	96.06	-5.39%	15,001
Apr 7, 2026	101.52	105.24	100.72	101.53	101.53	1.95%	13,117
Apr 6, 2026	93.17	100.80	93.17	99.59	99.59	7.93%	31,384
Apr 2, 2026	89.92	95.10	88.80	92.27	92.27	0.56%	8,745
Apr 1, 2026	96.00	97.45	91.20	91.76	91.76	-2.66%	14,140
Mar 30, 2026	89.12	97.57	84.84	94.27	94.27	8.42%	44,445
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