Mayberry Group Limited (JMSE:MGL)
Jamaica · Delayed Price · Currency is JMD 5.50
+0.35 (6.80%)
At close: Aug 17, 2026
Mayberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | 0.17% | 1,455 |
| Aug 4, 2026 | 5.87 | 5.87 | 5.83 | 5.87 | 5.87 | 0.51% | 18,429 |
| Aug 3, 2026 | 5.84 | 5.86 | 5.10 | 5.84 | 5.84 | -0.68% | 27,250 |
| Jul 31, 2026 | 5.88 | 5.94 | 5.20 | 5.88 | 5.88 | 16.67% | 16,378 |
| Jul 30, 2026 | 5.04 | 5.88 | 5.00 | 5.04 | 5.04 | -14.43% | 13,971 |
| Jul 29, 2026 | 5.89 | 5.89 | 5.88 | 5.89 | 5.89 | 0.34% | 3,188 |
| Jul 28, 2026 | 5.87 | 5.90 | 5.20 | 5.87 | 5.87 | 15.78% | 8,826 |
| Jul 27, 2026 | 5.07 | 5.93 | 5.07 | 5.07 | 5.07 | -14.79% | 15,136 |
| Jul 24, 2026 | 5.95 | 5.95 | 4.45 | 5.95 | 5.95 | 14.20% | 10,913 |
| Jul 23, 2026 | 5.21 | 5.90 | 5.21 | 5.21 | 5.21 | -12.44% | 2,660 |
| Jul 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 14.20% | 1 |
| Jul 21, 2026 | 5.21 | 5.97 | 5.21 | 5.21 | 5.21 | -12.88% | 7,436 |
| Jul 20, 2026 | 5.98 | 6.00 | 5.80 | 5.98 | 5.98 | 7.94% | 16,701 |
| Jul 17, 2026 | 5.54 | 5.98 | 5.54 | 5.54 | 5.54 | -7.36% | 1,859 |
| Jul 16, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.70% | 2,137 |
| Jul 15, 2026 | 5.88 | 5.98 | 5.88 | 5.88 | 5.88 | 5.00% | 6,561 |
| Jul 14, 2026 | 5.60 | 5.98 | 5.60 | 5.60 | 5.60 | -5.08% | 39,814 |
| Jul 13, 2026 | 5.90 | 5.97 | 5.90 | 5.90 | 5.90 | 0.85% | 7,270 |
| Jul 10, 2026 | 5.85 | 5.97 | 5.85 | 5.85 | 5.85 | -1.85% | 14,227 |
| Jul 9, 2026 | 5.96 | 5.96 | 5.85 | 5.96 | 5.96 | 1.36% | 828 |
| Jul 8, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.03% | 339 |
| Jul 7, 2026 | 5.82 | 5.88 | 5.82 | 5.82 | 5.82 | -1.02% | 3,382 |
| Jul 6, 2026 | 5.88 | 5.88 | 5.60 | 5.88 | 5.88 | - | 353 |
| Jul 3, 2026 | 5.88 | 5.88 | 5.60 | 5.88 | 5.88 | 5.00% | 2,819 |
| Jul 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.20% | 1,543 |
| Jul 1, 2026 | 5.97 | 5.97 | 5.85 | 5.97 | 5.97 | - | 6,978 |
| Jun 30, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.19% | 15,060 |
| Jun 29, 2026 | 5.90 | 5.97 | 5.60 | 5.90 | 5.90 | -1.17% | 2,484 |
| Jun 26, 2026 | 5.97 | 5.98 | 5.95 | 5.97 | 5.97 | -0.17% | 1,300 |
| Jun 25, 2026 | 5.98 | 5.98 | 5.97 | 5.98 | 5.98 | 8.14% | 16,593 |
| Jun 24, 2026 | 5.53 | 5.96 | 5.53 | 5.53 | 5.53 | -7.53% | 20,203 |
| Jun 23, 2026 | 5.98 | 5.98 | 5.96 | 5.98 | 5.98 | - | 1,629 |
| Jun 22, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% | 818 |
| Jun 19, 2026 | 5.97 | 5.98 | 5.96 | 5.97 | 5.97 | 17.06% | 9,564 |
| Jun 18, 2026 | 5.10 | 5.98 | 5.10 | 5.10 | 5.10 | -14.57% | 58,598 |
| Jun 17, 2026 | 5.97 | 5.97 | 5.08 | 5.97 | 5.97 | -0.17% | 1,004 |
| Jun 16, 2026 | 5.98 | 6.00 | 5.65 | 5.98 | 5.98 | 8.53% | 21,226 |
| Jun 15, 2026 | 5.51 | 6.00 | 5.50 | 5.51 | 5.51 | -8.17% | 6,327 |
| Jun 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | 1,481 |
| Jun 11, 2026 | 6.40 | 6.41 | 6.40 | 6.40 | 6.40 | - | 443 |
| Jun 10, 2026 | 6.40 | 6.40 | 5.45 | 6.40 | 6.40 | -0.16% | 4,050 |
| Jun 9, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 77 |
| Jun 8, 2026 | 6.41 | 6.41 | 6.40 | 6.41 | 6.41 | 27.44% | 622 |