Margaritaville (Turks) Ltd (JMSE:MTLJA)
Jamaica · Delayed Price · Currency is JMD 7.27
-1.28 (-14.97%)
At close: Aug 17, 2026
JMSE:MTLJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 15.16% | 5 |
| Jun 29, 2026 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | - | 10 |
| Jun 18, 2026 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | -7.32% | 28 |
| Jun 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -15.01% | 75 |
| Jun 15, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 9.94% | 872 |
| Jun 11, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -14.96% | 100 |
| Jun 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 100 |
| Jun 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.98% | 70 |
| Jun 4, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 10.00% | 17 |
| Jun 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 20.93% | 1 |
| May 29, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -5.75% | 200 |
| May 27, 2026 | 10.09 | 11.09 | 9.50 | 10.09 | 10.09 | 0.90% | 2,159 |
| May 26, 2026 | 10.00 | 12.99 | 10.00 | 10.00 | 10.00 | -23.02% | 102 |
| May 22, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | 25 |
| May 21, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | 880 |
| May 20, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | 6 |
| May 19, 2026 | 12.99 | 13.00 | 12.78 | 12.99 | 12.99 | 9.53% | 506 |
| May 18, 2026 | 11.86 | 11.86 | 11.34 | 11.86 | 11.86 | 15.15% | 18 |
| May 12, 2026 | 10.30 | 11.41 | 10.30 | 10.30 | 10.30 | -0.77% | 332 |
| May 11, 2026 | 10.38 | 11.42 | 10.38 | 10.38 | 10.38 | -0.10% | 1,921 |
| May 8, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | 222 |
| May 7, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -8.95% | 258 |
| May 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09% | 601 |
| May 4, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 10.78% | 4 |
| May 1, 2026 | 10.30 | 13.36 | 10.30 | 10.30 | 10.30 | -15.23% | 265 |
| Apr 30, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 24 |
| Apr 29, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 10 |
| Apr 27, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 10 |