Margaritaville (Turks) Ltd (JMSE:MTLJA)
Jamaica · Delayed Price · Currency is JMD 11.54
-0.44 (-3.67%)
At close: Jan 5, 2026
Margaritaville (Turks) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 8 |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 12.11% | 1 |
| Sep 25, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 3.00% | 819 |
| Sep 22, 2025 | 12.99 | 14.28 | 12.99 | 12.99 | 12.99 | -11.81% | 33 |
| 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 |