Margaritaville (Turks) Ltd (JMSE:MTLJA)
Jamaica · Delayed Price · Currency is JMD 14.53
-0.47 (-3.13%)
At close: Sep 15, 2025
Margaritaville (Turks) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 14.73 | 14.99 | 12.52 | 14.73 | 14.73 | 1.38% | 353 |
| Sep 15, 2025 | 14.53 | 15.00 | 14.53 | 14.53 | 14.53 | -3.13% | 171 |
| Sep 12, 2025 | 15.00 | 15.00 | 14.53 | 15.00 | 15.00 | 13.55% | 1,772 |
| Sep 11, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - | 13 |
| Sep 8, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% | 20 |
| Sep 5, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 14.96% | 753 |
| Sep 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Aug 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 15.00% | 27 |
| Aug 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 7.76% | 191 |
| Aug 15, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -15.02% | 1,018 |
| Aug 8, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 6.85% | 158 |
| Jul 14, 2025 | 10.22 | 11.04 | 10.22 | 10.22 | 10.22 | -19.91% | 266 |
| Jul 10, 2025 | 12.76 | 13.00 | 12.76 | 12.76 | 12.76 | 2.08% | 65 |
| Jul 9, 2025 | 12.50 | 13.27 | 12.50 | 12.50 | 12.50 | - | 15 |
| Jul 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -5.87% | 5 |
| Jul 3, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 5 |
| Jul 2, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 5 |
| Jun 30, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.61% | 10 |
| Jun 27, 2025 | 13.20 | 13.29 | 13.20 | 13.20 | 13.20 | - | 69 |
| Jun 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.68% | 1 |
| Jun 24, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.45% | 202 |
| Jun 23, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 8.01% | 8 |
| Jun 13, 2025 | 12.36 | 12.36 | 10.75 | 12.36 | 12.36 | - | 4 |
| Jun 12, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 17.16% | 10 |
| Jun 11, 2025 | 10.55 | 12.13 | 10.55 | 10.55 | 10.55 | 0.29% | 310 |
| Jun 4, 2025 | 10.52 | 11.19 | 10.52 | 10.52 | 10.52 | -22.07% | 59 |
| Jun 3, 2025 | 13.50 | 15.00 | 10.50 | 13.50 | 13.50 | -4.19% | 318 |
| Jun 2, 2025 | 14.09 | 14.09 | 14.08 | 14.09 | 14.09 | 0.07% | 375 |
| May 30, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - | 338 |
| May 29, 2025 | 14.08 | 14.08 | 12.66 | 14.08 | 14.08 | 11.22% | 489 |
| May 27, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - | 68 |
| May 21, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.20% | 14 |
| May 19, 2025 | 12.51 | 13.00 | 12.51 | 12.51 | 12.51 | - | 143 |
| May 16, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -6.64% | 85 |
| May 15, 2025 | 13.40 | 14.10 | 13.00 | 13.40 | 13.40 | - | 99 |
| May 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | 148 |
| May 13, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -6.34% | 6,134 |
| May 12, 2025 | 13.88 | 14.69 | 13.88 | 13.88 | 13.88 | 38.80% | 28 |
| May 8, 2025 | 10.00 | 11.20 | 10.00 | 10.00 | 10.00 | -10.71% | 2,241 |
| May 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 16 |
| May 5, 2025 | 11.20 | 12.66 | 11.20 | 11.20 | 11.20 | 1.82% | 214 |
| May 2, 2025 | 11.00 | 14.69 | 11.00 | 11.00 | 11.00 | -26.67% | 1,196 |
| Apr 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.54% | 4 |
| Apr 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 15 |
| Apr 28, 2025 | 15.55 | 16.00 | 15.55 | 15.55 | 15.55 | 8.44% | 66 |
| Apr 25, 2025 | 14.34 | 16.00 | 14.34 | 14.34 | 14.34 | 9.97% | 5,017 |
| Apr 24, 2025 | 13.04 | 14.34 | 13.04 | 13.04 | 13.04 | - | 3,448 |
| Apr 23, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.31% | 1 |
| Apr 17, 2025 | 13.00 | 15.98 | 13.00 | 13.00 | 13.00 | -6.47% | 950 |