Margaritaville (Turks) Ltd (JMSE:MTLJA)
Jamaica · Delayed Price · Currency is JMD 11.33
+1.03 (10.00%)
At close: Feb 9, 2026
Margaritaville (Turks) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 10.00% | 1 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 723 |
| Feb 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -15.02% | 31 |
| Feb 2, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 3.95% | 10 |
| Jan 29, 2026 | 11.66 | 13.42 | 11.66 | 11.66 | 11.66 | -13.11% | 1,015 |
| Jan 28, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | 5 |
| Jan 27, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.37% | 10 |
| Jan 26, 2026 | 13.37 | 13.93 | 13.37 | 13.37 | 13.37 | -4.02% | 22 |
| Jan 23, 2026 | 13.93 | 13.93 | 12.67 | 13.93 | 13.93 | 9.94% | 364 |
| Jan 22, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.08% | 10 |
| Jan 21, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | 20 |
| Jan 19, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | 9 |
| Jan 16, 2026 | 12.68 | 12.68 | 11.66 | 12.68 | 12.68 | 5.67% | 201 |
| Jan 15, 2026 | 12.00 | 13.90 | 11.81 | 12.00 | 12.00 | -13.67% | 19 |
| Jan 14, 2026 | 13.90 | 13.90 | 11.81 | 13.90 | 13.90 | - | 8 |
| Jan 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 10 |
| Jan 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 10 |
| Jan 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.50% | 10 |
| Jan 8, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 21.06% | 8 |
| Jan 5, 2026 | 11.54 | 13.17 | 11.54 | 11.54 | 11.54 | -3.67% | 85 |
| Jan 2, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 15 |
| Dec 31, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 64 |
| Dec 30, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 3.81% | 1,516 |
| Dec 29, 2025 | 11.54 | 14.00 | 11.54 | 11.54 | 11.54 | -17.57% | 90 |
| Dec 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.23% | 10 |
| Dec 22, 2025 | 14.93 | 14.93 | 14.50 | 14.93 | 14.93 | 29.38% | 1,000 |
| Dec 17, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.52% | 10 |
| Dec 16, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | 0.17% | 1,391 |
| Dec 15, 2025 | 11.58 | 14.94 | 11.58 | 11.58 | 11.58 | -22.54% | 1,470 |
| Dec 11, 2025 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | 12.24% | 44 |
| Dec 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | 10 |
| Dec 9, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 15.03% | 723 |
| Dec 8, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 48 |
| Dec 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -6.91% | 31 |
| Dec 1, 2025 | 12.44 | 12.44 | 11.58 | 12.44 | 12.44 | - | 105 |
| Nov 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -15.03% | 10 |
| Nov 27, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 9.99% | 20 |
| Nov 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | 21 |
| Nov 24, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 15.04% | 5 |
| Nov 19, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 4 |
| Nov 5, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 65 |
| Oct 31, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% | 10 |
| Oct 21, 2025 | 11.55 | 14.96 | 11.55 | 11.55 | 11.55 | -23.00% | 5,018 |
| Oct 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 15 |
| Oct 14, 2025 | 15.00 | 15.00 | 11.52 | 15.00 | 15.00 | - | 2 |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 201 |
| Oct 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Oct 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 221 |
| Oct 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10 |