Mayberry Group Limited (JMSE:MGL)
Jamaica · Delayed Price · Currency is JMD 6.60
+0.10 (1.54%)
At close: Mar 2, 2026
Mayberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 16,551 |
| Feb 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 1,617 |
| Feb 26, 2026 | 6.00 | 6.50 | 6.00 | 6.00 | 6.00 | -7.69% | 7,583 |
| Feb 25, 2026 | 6.50 | 6.50 | 5.52 | 6.50 | 6.50 | -1.81% | 4,765 |
| Feb 24, 2026 | 6.62 | 6.79 | 6.62 | 6.62 | 6.62 | -1.19% | 1,231 |
| Feb 23, 2026 | 6.70 | 6.79 | 6.70 | 6.70 | 6.70 | -0.89% | 971 |
| Feb 20, 2026 | 6.76 | 6.76 | 6.70 | 6.76 | 6.76 | 0.45% | 15,987 |
| Feb 19, 2026 | 6.73 | 6.73 | 6.71 | 6.73 | 6.73 | 0.30% | 2,281 |
| Feb 17, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.05% | 7,434 |
| Feb 16, 2026 | 6.64 | 6.64 | 5.50 | 6.64 | 6.64 | -0.90% | 28,067 |
| Feb 13, 2026 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | -1.03% | 3,070 |
| Feb 12, 2026 | 6.77 | 6.79 | 6.77 | 6.77 | 6.77 | 12.65% | 496 |
| Feb 11, 2026 | 6.01 | 6.85 | 6.01 | 6.01 | 6.01 | - | 3,331 |
| Feb 10, 2026 | 6.01 | 6.99 | 6.01 | 6.01 | 6.01 | -13.90% | 27,974 |
| Feb 9, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 26 |
| Feb 6, 2026 | 6.98 | 6.98 | 6.90 | 6.98 | 6.98 | 1.16% | 593 |
| Feb 5, 2026 | 6.90 | 6.90 | 6.51 | 6.90 | 6.90 | -1.29% | 2,117 |
| Feb 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 28 |
| Feb 3, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.75% | 2,822 |
| Feb 2, 2026 | 6.87 | 6.99 | 6.51 | 6.87 | 6.87 | -1.15% | 3,138 |
| Jan 30, 2026 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | - | 3,709 |
| Jan 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.57% | 1,934 |
| Jan 28, 2026 | 6.99 | 6.99 | 6.97 | 6.99 | 6.99 | - | 6,318 |
| Jan 27, 2026 | 6.99 | 6.99 | 6.95 | 6.99 | 6.99 | - | 4,233 |
| Jan 26, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 263 |
| Jan 23, 2026 | 6.99 | 6.99 | 6.81 | 6.99 | 6.99 | - | 4,256 |
| Jan 22, 2026 | 6.99 | 7.00 | 6.80 | 6.99 | 6.99 | -0.14% | 6,529 |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 1,103 |
| Jan 20, 2026 | 6.95 | 6.99 | 6.95 | 6.95 | 6.95 | 5.30% | 3,380 |
| Jan 19, 2026 | 6.60 | 7.00 | 6.50 | 6.60 | 6.60 | -4.76% | 31,084 |
| Jan 16, 2026 | 6.93 | 7.00 | 6.62 | 6.93 | 6.93 | 4.52% | 681 |
| Jan 15, 2026 | 6.63 | 7.00 | 6.62 | 6.63 | 6.63 | -5.29% | 12,849 |
| Jan 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,503 |
| Jan 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 11,508 |
| Jan 12, 2026 | 7.00 | 7.45 | 7.00 | 7.00 | 7.00 | -6.04% | 2,223 |
| Jan 9, 2026 | 7.45 | 7.50 | 7.27 | 7.45 | 7.45 | -0.67% | 6,946 |
| Jan 8, 2026 | 7.50 | 7.50 | 6.50 | 7.50 | 7.50 | - | 8,894 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.09% | 1,214 |
| Jan 6, 2026 | 7.66 | 7.66 | 6.50 | 7.66 | 7.66 | - | 2,498 |
| Jan 5, 2026 | 7.66 | 7.68 | 7.66 | 7.66 | 7.66 | 9.43% | 606 |
| Jan 2, 2026 | 7.00 | 7.70 | 6.60 | 7.00 | 7.00 | -11.39% | 18,733 |
| Dec 31, 2025 | 7.90 | 7.90 | 6.59 | 7.90 | 7.90 | 12.86% | 53,924 |
| Dec 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 567 |
| Dec 29, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 987,009 |
| Dec 24, 2025 | 6.50 | 7.15 | 6.50 | 6.50 | 6.50 | -7.14% | 13,700 |
| Dec 23, 2025 | 7.00 | 7.15 | 6.97 | 7.00 | 7.00 | -2.10% | 15,841 |
| Dec 22, 2025 | 7.15 | 7.15 | 7.14 | 7.15 | 7.15 | - | 152 |
| Dec 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 501 |
| Dec 18, 2025 | 7.15 | 7.15 | 7.12 | 7.15 | 7.15 | 2.88% | 3,934 |
| Dec 17, 2025 | 6.95 | 7.12 | 6.50 | 6.95 | 6.95 | -2.39% | 6,686 |