Main Event Entertainment Group Limited (JMSE:MEEG)
Jamaica · Delayed Price · Currency is JMD 8.80
+0.01 (0.11%)
At close: Jul 31, 2025
JMSE:MEEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.80 | 8.80 | 8.79 | 8.80 | 8.80 | 0.11% | 942 |
| Jul 30, 2025 | 8.79 | 8.79 | 7.45 | 8.79 | 8.79 | -0.11% | 987 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 1.15% | 2,900 |
| Jul 28, 2025 | 8.70 | 8.87 | 7.33 | 8.70 | 8.70 | -1.81% | 6,889 |
| Jul 25, 2025 | 8.86 | 8.87 | 7.24 | 8.86 | 8.86 | 4.24% | 1,058 |
| Jul 24, 2025 | 8.50 | 8.88 | 8.50 | 8.50 | 8.50 | - | 733 |
| Jul 23, 2025 | 8.50 | 8.90 | 8.50 | 8.50 | 8.50 | 4.94% | 1,302 |
| Jul 22, 2025 | 8.10 | 8.91 | 6.89 | 8.10 | 8.10 | 10.96% | 15,700 |
| Jul 21, 2025 | 7.30 | 8.00 | 7.30 | 7.30 | 7.30 | -18.07% | 11,050 |
| Jul 18, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.34% | 5 |
| Jul 17, 2025 | 8.94 | 8.94 | 7.41 | 8.94 | 8.94 | 20.65% | 11,373 |
| Jul 16, 2025 | 7.41 | 8.89 | 7.41 | 7.41 | 7.41 | -16.65% | 14,625 |
| Jul 15, 2025 | 8.89 | 8.89 | 7.31 | 8.89 | 8.89 | -1.11% | 2,342 |
| Jul 14, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 500 |
| Jul 11, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% | 448 |
| Jul 10, 2025 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | - | 11,706 |
| Jul 9, 2025 | 9.00 | 9.00 | 7.14 | 9.00 | 9.00 | -9.64% | 1,400 |
| Jul 3, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 18,476 |
| Jul 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 861 |
| Jul 1, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 4.95% | 350 |
| Jun 30, 2025 | 9.50 | 9.50 | 7.02 | 9.50 | 9.50 | 0.11% | 18,247 |
| Jun 27, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% | 201 |
| Jun 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.04% | 100 |
| Jun 19, 2025 | 9.22 | 9.22 | 9.21 | 9.22 | 9.22 | 33.04% | 618 |
| Jun 18, 2025 | 6.93 | 9.21 | 6.93 | 6.93 | 6.93 | -30.49% | 5,476 |
| Jun 17, 2025 | 9.97 | 9.97 | 8.47 | 9.97 | 9.97 | - | 5,048 |
| Jun 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 4 |
| Jun 13, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.44% | 39 |
| Jun 12, 2025 | 9.11 | 9.96 | 9.11 | 9.11 | 9.11 | -8.63% | 738 |
| Jun 11, 2025 | 9.97 | 9.97 | 9.11 | 9.97 | 9.97 | 9.44% | 8,832 |
| Jun 10, 2025 | 9.11 | 9.97 | 9.10 | 9.11 | 9.11 | -7.98% | 12,268 |
| Jun 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.30% | 15 |
| Jun 6, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.75% | 84 |
| Jun 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.71% | 1,050 |
| Jun 3, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -11.38% | 30 |
| Jun 2, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% | 5 |
| May 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2.36% | 100 |
| May 29, 2025 | 11.00 | 11.28 | 10.25 | 11.00 | 11.00 | -2.48% | 1,453 |
| May 28, 2025 | 11.28 | 11.28 | 10.00 | 11.28 | 11.28 | -0.09% | 1,968 |
| May 27, 2025 | 11.29 | 11.29 | 11.28 | 11.29 | 11.29 | 0.09% | 501 |
| May 26, 2025 | 11.28 | 11.32 | 9.33 | 11.28 | 11.28 | -0.35% | 10,296 |
| May 22, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% | 100 |
| May 20, 2025 | 11.31 | 11.31 | 11.30 | 11.31 | 11.31 | -0.09% | 350 |
| May 19, 2025 | 11.32 | 11.35 | 9.10 | 11.32 | 11.32 | -0.26% | 17,982 |
| May 15, 2025 | 11.35 | 11.35 | 11.34 | 11.35 | 11.35 | 0.44% | 386 |
| May 14, 2025 | 11.30 | 11.30 | 10.25 | 11.30 | 11.30 | -1.22% | 1,629 |
| May 13, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.09% | 900 |
| May 12, 2025 | 11.45 | 11.45 | 11.44 | 11.45 | 11.45 | 24.59% | 562 |
| May 9, 2025 | 9.19 | 12.00 | 9.19 | 9.19 | 9.19 | -19.03% | 284,719 |
| May 8, 2025 | 11.35 | 11.35 | 10.00 | 11.35 | 11.35 | -1.05% | 8,336 |