Mayberry Group Limited (JMSE:MGL)
Jamaica · Delayed Price · Currency is JMD 5.10
-0.31 (-5.73%)
At close: Oct 16, 2026
Mayberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.41 | 5.41 | 5.40 | 5.41 | 5.41 | 0.37% | 1,967 |
| Oct 14, 2026 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | -0.37% | 640 |
| Oct 13, 2026 | 5.41 | 5.41 | 5.39 | 5.41 | 5.41 | 0.37% | 388 |
| Oct 12, 2026 | 5.39 | 5.42 | 5.09 | 5.39 | 5.39 | 5.89% | 12,775 |
| Oct 9, 2026 | 5.09 | 5.41 | 5.09 | 5.09 | 5.09 | -5.91% | 4,230 |
| Oct 8, 2026 | 5.41 | 5.41 | 5.35 | 5.41 | 5.41 | 0.19% | 13,505 |
| Oct 7, 2026 | 5.40 | 5.42 | 5.39 | 5.40 | 5.40 | -0.92% | 5,877 |
| Oct 6, 2026 | 5.45 | 5.45 | 5.07 | 5.45 | 5.45 | 7.50% | 3,730 |
| Oct 5, 2026 | 5.07 | 5.46 | 5.07 | 5.07 | 5.07 | -7.31% | 682 |
| Oct 2, 2026 | 5.47 | 5.47 | 5.00 | 5.47 | 5.47 | - | 28,094 |
| Oct 1, 2026 | 5.47 | 5.47 | 4.91 | 5.47 | 5.47 | 9.40% | 8,089 |
| Sep 30, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.81% | 271,019 |
| Sep 29, 2026 | 4.96 | 4.99 | 4.96 | 4.96 | 4.96 | -0.60% | 8,758 |
| Sep 28, 2026 | 4.99 | 4.99 | 4.96 | 4.99 | 4.99 | - | 5,411 |
| Sep 25, 2026 | 4.99 | 4.99 | 4.96 | 4.99 | 4.99 | - | 24,038 |
| Sep 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 708 |
| Sep 23, 2026 | 4.99 | 4.99 | 4.96 | 4.99 | 4.99 | - | 4,774 |
| Sep 22, 2026 | 4.99 | 5.00 | 4.89 | 4.99 | 4.99 | -0.20% | 46,374 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.25 | 5.00 | 5.00 | - | 48,001 |
| Sep 18, 2026 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | - | 115,802 |
| Sep 17, 2026 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | -3.85% | 34,646 |
| Sep 16, 2026 | 5.20 | 5.50 | 5.20 | 5.20 | 5.20 | -5.45% | 1,703 |
| Sep 15, 2026 | 5.50 | 5.80 | 5.50 | 5.50 | 5.50 | -0.90% | 70,386 |
| Sep 14, 2026 | 5.55 | 5.80 | 5.55 | 5.55 | 5.55 | -3.98% | 25,764 |
| Sep 11, 2026 | 5.78 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 3,811 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.79 | 5.80 | 5.80 | 4.50% | 2,632 |
| Sep 9, 2026 | 5.55 | 5.88 | 5.55 | 5.55 | 5.55 | -5.77% | 11,164 |
| Sep 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 48 |
| Sep 7, 2026 | 5.89 | 5.89 | 5.55 | 5.89 | 5.89 | - | 3,356 |
| Sep 4, 2026 | 5.89 | 5.95 | 5.55 | 5.89 | 5.89 | -1.83% | 36,451 |
| Sep 3, 2026 | 6.00 | 6.00 | 5.60 | 6.00 | 6.00 | - | 23,004 |
| Sep 2, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -3.07% | 5,549 |
| Sep 1, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% | 1,117 |
| Aug 31, 2026 | 6.20 | 6.28 | 5.17 | 6.20 | 6.20 | 19.23% | 30,312 |
| Aug 28, 2026 | 5.20 | 6.33 | 5.00 | 5.20 | 5.20 | -14.75% | 27,318 |
| Aug 27, 2026 | 6.10 | 6.34 | 5.68 | 6.10 | 6.10 | 7.39% | 1,090,823 |
| Aug 26, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 11.37% | 1,175 |
| Aug 25, 2026 | 5.10 | 5.70 | 5.10 | 5.10 | 5.10 | -8.11% | 6,032 |
| Aug 24, 2026 | 5.55 | 5.70 | 5.50 | 5.55 | 5.55 | -2.63% | 13,593 |
| Aug 21, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 25,128 |
| Aug 20, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | -4.20% | 616 |
| Aug 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.17% | 151 |
| Aug 18, 2026 | 5.96 | 5.96 | 5.50 | 5.96 | 5.96 | 8.36% | 4,268 |
| Aug 17, 2026 | 5.50 | 5.96 | 5.50 | 5.50 | 5.50 | 6.80% | 200,731 |
| Aug 14, 2026 | 5.15 | 5.70 | 5.15 | 5.15 | 5.15 | -9.65% | 2,595 |
| Aug 13, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 6,487 |
| Aug 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 10.58% | 2,663 |
| Aug 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,491 |
| Aug 10, 2026 | 5.15 | 5.80 | 5.12 | 5.15 | 5.15 | 0.39% | 15,528 |
| Aug 7, 2026 | 5.13 | 5.83 | 5.13 | 5.13 | 5.13 | -12.76% | 3,678 |