Margaritaville (Turks) Ltd (JMSE:MTL)
0.0800
-0.0010 (-1.23%)
At close: Oct 6, 2025
Margaritaville (Turks) Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 186 |
Oct 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 210 |
Sep 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 39 |
Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5 |
Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 136 |
Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 355 |
Sep 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.68% | 100 |
Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.57% | 2,120 |
Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -15.02% | 2 |
Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | 100 |
Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 159 |
Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 288 |
Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 659 |
Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3 |
Jul 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.84% | 40 |
Jul 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.00% | 120 |
Jul 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.30% | 186 |
Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -14.97% | 20 |
Jul 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.61% | 292 |
Jun 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 80 |
Jun 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 15 |
Jun 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 1,377 |
Jun 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 221 |
Jun 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.33% | 364 |
Jun 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.54% | 3,000 |
Jun 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10 |
May 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 43 |
May 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 369 |
May 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 18.84% | 5,434 |
May 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.75% | 286 |
May 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.65% | 121 |
May 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.62% | 229 |
Apr 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 753 |
Apr 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,738 |
Apr 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.09% | 5,332 |
Apr 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -17.10% | 675 |
Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 1,000 |
Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 20 |