Margaritaville (Turks) Ltd (JMSE:MTLJA)
Jamaica · Delayed Price · Currency is JMD 12.85
0.00 (0.00%)
At close: Nov 9, 2026
JMSE:MTLJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 1,599 |
| Nov 6, 2026 | 12.85 | 12.85 | 12.20 | 12.85 | 12.85 | 5.41% | 300 |
| Nov 5, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 71 |
| Nov 4, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.01% | 29 |
| Nov 3, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 3.67% | 12 |
| Oct 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.76% | 10 |
| Oct 27, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - | 1,892 |
| Oct 26, 2026 | 11.91 | 11.91 | 11.00 | 11.91 | 11.91 | 14.96% | 616 |
| Oct 23, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 14.98% | 238 |
| Oct 22, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -18.09% | 200 |
| Oct 21, 2026 | 11.00 | 11.00 | 9.65 | 11.00 | 11.00 | 13.99% | 488 |
| Oct 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 28.67% | 201 |
| Oct 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -16.67% | 3,001 |
| Oct 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.74% | 1 |
| Oct 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% | 200 |
| Oct 5, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 38.31% | 8 |
| Sep 24, 2026 | 6.97 | 8.20 | 6.97 | 6.97 | 6.97 | -15.00% | 13,417 |
| Sep 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -27.75% | 5 |
| Sep 15, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.53% | 2 |
| Sep 14, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.09% | 7 |
| Sep 11, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.35% | 432 |
| Sep 8, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.09% | 38 |
| Sep 7, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.53% | 57 |
| Sep 4, 2026 | 11.41 | 11.41 | 9.00 | 11.41 | 11.41 | 21.13% | 217 |
| Sep 2, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 15.16% | 10 |
| Sep 1, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -13.16% | 1 |
| Aug 27, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 15.16% | 10 |
| Aug 25, 2026 | 8.18 | 8.95 | 8.18 | 8.18 | 8.18 | 12.52% | 836 |
| Aug 17, 2026 | 7.27 | 7.27 | 7.00 | 7.27 | 7.27 | -14.97% | 500 |
| Aug 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | 1,425 |
| Aug 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -22.16% | 248 |
| Aug 10, 2026 | 10.92 | 10.92 | 8.50 | 10.92 | 10.92 | 14.95% | 465 |
| Aug 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 58 |
| Aug 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% | 30 |
| Jul 31, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -20.92% | 415 |
| Jul 30, 2026 | 12.00 | 12.00 | 10.91 | 12.00 | 12.00 | 9.99% | 79 |
| Jul 29, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 84 |
| Jul 28, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 14.96% | 7 |
| Jul 24, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 80 |
| Jul 23, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 10.35% | 1 |
| Jul 20, 2026 | 8.60 | 9.43 | 8.60 | 8.60 | 8.60 | 1.18% | 84 |
| Jul 17, 2026 | 8.50 | 12.10 | 8.50 | 8.50 | 8.50 | -22.73% | 300 |
| Jul 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -12.00% | 45 |
| Jul 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.38% | 14 |
| Jul 13, 2026 | 12.21 | 12.21 | 12.00 | 12.21 | 12.21 | -2.86% | 418 |
| Jul 8, 2026 | 12.57 | 12.57 | 11.99 | 12.57 | 12.57 | 4.84% | 224 |
| Jul 7, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -4.08% | 15 |
| Jul 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 9 |
| Jul 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.64% | 805 |
| Jul 1, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 14.99% | 26 |