Margaritaville (Turks) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	13.44	13.49	13.44	13.44	13.44	4.75%	758
Feb 27, 2026	12.83	13.49	12.83	12.83	12.83	0.08%	28
Feb 26, 2026	12.82	13.49	12.82	12.82	12.82	8.55%	398
Feb 25, 2026	11.81	13.50	11.81	11.81	11.81	-	50
Feb 24, 2026	11.81	13.88	11.81	11.81	11.81	8.15%	51
Feb 23, 2026	10.92	13.89	10.92	10.92	10.92	-7.54%	1,131
Feb 19, 2026	11.81	11.81	11.81	11.81	11.81	-14.97%	493
Feb 17, 2026	13.89	13.89	13.89	13.89	13.89	-	263
Feb 16, 2026	13.89	13.89	13.89	13.89	13.89	-	150
Feb 13, 2026	13.89	13.89	13.89	13.89	13.89	22.59%	26
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