Margaritaville (Turks) Ltd (JMSE:MTL)
0.0700
0.00 (0.00%)
At close: Oct 23, 2025
Margaritaville (Turks) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 69 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 10 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 4,250 |
| Oct 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 3 |
| 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 |