Mayberry Group Limited (JMSE:MGL)
Jamaica · Delayed Price · Currency is JMD 6.84
-0.14 (-2.01%)
At close: Aug 25, 2025
Mayberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6.80 | 6.89 | 6.80 | 6.80 | 6.80 | -0.58% | 356,117 |
| Aug 25, 2025 | 6.84 | 6.98 | 6.80 | 6.84 | 6.84 | -2.01% | 11,099 |
| Aug 22, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.65% | 1,027 |
| Aug 21, 2025 | 6.80 | 6.98 | 6.80 | 6.80 | 6.80 | -0.15% | 216,015 |
| Aug 20, 2025 | 6.81 | 6.98 | 6.80 | 6.81 | 6.81 | -2.58% | 25,895 |
| Aug 19, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 105 |
| Aug 18, 2025 | 6.99 | 6.99 | 6.90 | 6.99 | 6.99 | 2.79% | 648 |
| Aug 15, 2025 | 6.80 | 6.99 | 6.80 | 6.80 | 6.80 | -2.86% | 12,440 |
| Aug 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.60% | 355 |
| Aug 13, 2025 | 6.89 | 7.18 | 6.85 | 6.89 | 6.89 | 0.73% | 1,931 |
| Aug 12, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 65 |
| Aug 11, 2025 | 6.84 | 7.20 | 6.84 | 6.84 | 6.84 | -5.00% | 2,210 |
| Aug 8, 2025 | 7.20 | 7.20 | 6.84 | 7.20 | 7.20 | - | 2,221 |
| Aug 7, 2025 | 7.20 | 7.20 | 6.77 | 7.20 | 7.20 | - | 1,452 |
| Aug 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% | 48 |
| Aug 4, 2025 | 7.17 | 7.17 | 6.74 | 7.17 | 7.17 | -1.38% | 5,400 |
| Jul 31, 2025 | 7.27 | 7.28 | 7.27 | 7.27 | 7.27 | 8.02% | 267 |
| Jul 30, 2025 | 6.73 | 7.29 | 6.73 | 6.73 | 6.73 | -6.27% | 103,675 |
| Jul 29, 2025 | 7.18 | 7.30 | 7.18 | 7.18 | 7.18 | -0.83% | 412 |
| Jul 28, 2025 | 7.24 | 7.24 | 6.91 | 7.24 | 7.24 | 0.56% | 2,388 |
| Jul 25, 2025 | 7.20 | 7.20 | 6.95 | 7.20 | 7.20 | - | 2,298 |
| Jul 24, 2025 | 7.20 | 7.20 | 6.95 | 7.20 | 7.20 | 3.60% | 1,221 |
| Jul 23, 2025 | 6.95 | 6.95 | 6.91 | 6.95 | 6.95 | 1.46% | 6,000 |
| Jul 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.86% | 1,567 |
| Jul 21, 2025 | 7.20 | 7.24 | 6.80 | 7.20 | 7.20 | - | 1,366 |
| Jul 18, 2025 | 7.20 | 7.20 | 6.76 | 7.20 | 7.20 | 6.82% | 5,012 |
| Jul 17, 2025 | 6.74 | 6.80 | 6.74 | 6.74 | 6.74 | -7.03% | 1,896 |
| Jul 16, 2025 | 7.25 | 7.25 | 6.74 | 7.25 | 7.25 | 0.28% | 16,909 |
| Jul 15, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 400 |
| Jul 14, 2025 | 7.23 | 7.23 | 6.76 | 7.23 | 7.23 | 0.28% | 8,005 |
| Jul 11, 2025 | 7.21 | 7.58 | 7.21 | 7.21 | 7.21 | - | 4,901 |
| Jul 10, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.88% | 5 |
| Jul 9, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | 131 |
| Jul 7, 2025 | 7.60 | 7.60 | 6.75 | 7.60 | 7.60 | - | 2,116 |
| Jul 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5.56% | 5 |
| Jul 2, 2025 | 7.20 | 7.67 | 7.20 | 7.20 | 7.20 | -6.49% | 11,600 |
| Jul 1, 2025 | 7.70 | 7.75 | 7.20 | 7.70 | 7.70 | -8.22% | 908 |
| Jun 30, 2025 | 8.39 | 8.39 | 6.54 | 8.39 | 8.39 | 21.59% | 1,290,459 |
| Jun 27, 2025 | 6.90 | 6.90 | 6.54 | 6.90 | 6.90 | - | 3,048 |
| Jun 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 3,737 |
| Jun 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.18% | 4,620 |
| Jun 24, 2025 | 6.56 | 7.04 | 6.56 | 6.56 | 6.56 | -6.29% | 5,369 |
| Jun 23, 2025 | 7.00 | 7.24 | 7.00 | 7.00 | 7.00 | -3.31% | 121 |
| Jun 20, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | 20 |
| Jun 19, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.14% | 41 |
| Jun 17, 2025 | 7.25 | 7.31 | 7.25 | 7.25 | 7.25 | 10.86% | 86 |
| Jun 16, 2025 | 6.54 | 7.33 | 6.54 | 6.54 | 6.54 | -10.66% | 4,469 |
| Jun 13, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 4.57% | 31 |
| Jun 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 9,944 |
| Jun 11, 2025 | 7.00 | 7.35 | 7.00 | 7.00 | 7.00 | -4.76% | 956 |