Mawana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	110.10	113.00	110.10	110.60	110.60	-1.16%	1,412
Jul 9, 2026	108.95	112.00	108.05	111.90	111.90	2.71%	8,380
Jul 8, 2026	111.20	111.20	107.15	108.95	108.95	-0.05%	1,370
Jul 7, 2026	114.95	114.95	106.55	109.00	109.00	-1.31%	9,131
Jul 6, 2026	110.45	110.45	109.35	110.45	110.45	4.99%	5,085
Jul 3, 2026	101.10	105.20	101.10	105.20	105.20	4.99%	2,130
Jul 2, 2026	101.50	102.50	98.50	100.20	100.20	-2.15%	4,507
Jul 1, 2026	99.00	103.80	97.00	102.40	102.40	1.39%	4,848
Jun 30, 2026	101.00	101.95	97.00	101.00	101.00	-0.41%	10,125
Jun 29, 2026	102.05	103.55	100.75	101.42	101.42	-4.09%	7,874
Jun 25, 2026	105.71	110.00	105.66	105.75	105.75	-4.92%	9,835
Jun 24, 2026	114.86	116.00	113.10	115.22	111.22	2.32%	21,179
Jun 23, 2026	119.00	119.00	111.00	112.61	108.70	-1.22%	14,538
Jun 22, 2026	111.00	114.55	108.00	114.00	110.04	4.49%	23,234
Jun 19, 2026	110.80	110.80	107.80	109.10	105.31	0.96%	7,378
Jun 18, 2026	109.89	111.00	105.89	108.06	104.31	-1.73%	11,735
Jun 17, 2026	112.50	112.50	107.35	109.96	106.14	0.90%	4,140
Jun 16, 2026	109.00	112.45	107.00	108.98	105.20	0.91%	4,288
Jun 15, 2026	106.00	109.48	105.50	108.00	104.25	3.58%	19,443
Jun 12, 2026	100.00	104.89	100.00	104.27	100.65	2.03%	6,838
Jun 11, 2026	103.00	103.95	102.00	102.20	98.65	-0.78%	1,928
Jun 10, 2026	104.25	105.80	103.00	103.00	99.42	-0.95%	11,299
Jun 9, 2026	104.25	107.50	101.32	103.99	100.38	-2.01%	5,972
Jun 8, 2026	102.55	106.98	102.55	106.12	102.44	4.15%	8,159
Jun 5, 2026	100.50	101.89	99.00	101.89	98.35	5.00%	3,779
Jun 4, 2026	96.50	99.00	95.00	97.04	93.67	1.54%	959
Jun 3, 2026	99.25	99.25	95.57	95.57	92.25	-1.78%	570
Jun 2, 2026	97.75	98.03	95.60	97.30	93.92	-0.37%	1,294
Jun 1, 2026	95.15	99.75	95.15	97.66	94.27	-0.30%	2,825
May 29, 2026	100.00	103.90	96.05	97.95	94.55	-2.05%	7,146
May 27, 2026	100.00	102.40	99.15	100.00	96.53	1.21%	3,322
May 26, 2026	99.70	100.10	98.25	98.80	95.37	0.61%	1,577
May 25, 2026	102.10	107.00	97.70	98.20	94.79	-3.68%	5,234
May 22, 2026	101.00	103.00	101.00	101.95	98.41	-0.54%	1,627
May 21, 2026	103.10	104.00	101.20	102.50	98.94	-0.58%	1,435
May 20, 2026	103.00	105.90	101.60	103.10	99.52	0.10%	3,161
May 19, 2026	102.00	105.95	101.30	103.00	99.42	0.34%	1,169
May 18, 2026	108.95	108.95	102.00	102.65	99.09	-3.89%	748
May 15, 2026	103.95	108.30	103.00	106.80	103.09	3.54%	1,737
May 14, 2026	107.65	107.65	102.30	103.15	99.57	-4.18%	4,332
May 13, 2026	107.05	111.90	106.80	107.65	103.91	0.56%	1,576
May 12, 2026	111.95	112.00	106.85	107.05	103.33	-4.12%	1,535
May 11, 2026	111.85	115.00	107.50	111.65	107.77	-1.19%	4,960
May 8, 2026	114.75	117.90	110.00	113.00	109.08	-1.18%	3,286
May 7, 2026	122.35	122.35	113.20	114.35	110.38	-3.62%	11,353
May 6, 2026	119.40	123.45	117.40	118.65	114.53	-0.63%	24,599
May 5, 2026	114.75	120.75	111.75	119.40	115.25	6.04%	67,771
May 4, 2026	113.30	116.00	110.90	112.60	108.69	-0.47%	18,877
Apr 30, 2026	104.73	116.50	104.73	113.13	109.20	8.66%	94,744
Apr 29, 2026	103.50	107.00	103.16	104.11	100.50	2.80%	5,181