Mayberry Group Limited (JMSE:MGL)
Jamaica · Delayed Price · Currency is JMD 5.95
+0.74 (14.20%)
At close: Jul 24, 2026
Mayberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 5.03 | 6.40 | 5.03 | 5.03 | 5.03 | -21.41% | 1,439 |
| Jun 4, 2026 | 6.40 | 6.40 | 6.00 | 6.40 | 6.40 | -0.16% | 1,312 |
| Jun 3, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 28.20% | 1 |
| Jun 2, 2026 | 5.00 | 6.42 | 5.00 | 5.00 | 5.00 | -22.12% | 63,639 |
| Jun 1, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 16.52% | 1,083 |
| May 29, 2026 | 5.51 | 6.50 | 5.51 | 5.51 | 5.51 | -12.54% | 10,469 |
| May 28, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | 3.28% | 11,019 |
| May 27, 2026 | 6.10 | 6.40 | 5.62 | 6.10 | 6.10 | -1.61% | 34,357 |
| May 26, 2026 | 6.20 | 6.20 | 6.19 | 6.20 | 6.20 | - | 2,123 |
| May 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 877 |
| May 21, 2026 | 6.20 | 6.20 | 5.54 | 6.20 | 6.20 | -1.59% | 110 |
| May 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | 1 |
| May 19, 2026 | 6.10 | 6.30 | 6.10 | 6.10 | 6.10 | 10.71% | 166 |
| May 18, 2026 | 5.51 | 6.30 | 5.51 | 5.51 | 5.51 | -8.17% | 13,908 |
| May 15, 2026 | 6.00 | 6.20 | 5.51 | 6.00 | 6.00 | -3.23% | 1,517 |