May & Baker Nigeria plc (NGX:MAYBAKER)
Nigeria · Delayed Price · Currency is NGN 46.70
-3.30 (-6.60%)
At close: May 25, 2026
May & Baker Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7.41% | 1,351,273 |
| May 21, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -9.61% | 1,917,124 |
| May 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 1,579,109 |
| May 19, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 51.50 | 9.94% | 2,479,698 |
| May 18, 2026 | 52.00 | 52.00 | 52.00 | 47.30 | 46.85 | - | 3,185,812 |
| May 15, 2026 | 45.90 | 47.30 | 45.90 | 47.30 | 46.85 | 10.00% | 3,185,812 |
| May 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | 0.12% | 1,587,447 |
| May 13, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.54 | - | 525,041 |
| May 12, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.54 | - | 779,743 |
| May 11, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.54 | - | 1,275,750 |
| May 8, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.54 | 4.76% | 2,420,709 |
| May 7, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | - | 1,414,123 |
| May 6, 2026 | 41.70 | 41.70 | 41.00 | 41.00 | 40.61 | -6.82% | 2,508,972 |
| May 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.58 | 6.28% | 2,944,823 |
| May 4, 2026 | 39.90 | 41.40 | 39.90 | 41.40 | 41.00 | 9.81% | 3,113,339 |
| Apr 30, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.34 | -0.53% | 1,706,180 |
| Apr 29, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.54 | - | 1,276,737 |
| Apr 28, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.54 | -3.68% | 978,069 |
| Apr 27, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 38.97 | 3.42% | 1,319,857 |
| Apr 24, 2026 | 38.00 | 38.05 | 38.00 | 38.05 | 37.68 | 0.13% | 1,919,275 |
| Apr 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | - | 4,733,662 |
| Apr 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | - | 1,176,798 |
| Apr 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | 2.70% | 1,258,684 |
| Apr 20, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 36.64 | 2.78% | 1,215,774 |
| Apr 17, 2026 | 36.70 | 36.70 | 36.00 | 36.00 | 35.65 | - | 3,059,069 |
| Apr 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.65 | 3.45% | 619,810 |
| Apr 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | - | 485,731 |
| Apr 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | - | 441,024 |
| Apr 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | 1.16% | 958,146 |
| Apr 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.07 | -1.71% | 992,023 |
| Apr 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | - | 1,171,453 |
| Apr 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | - | 941,363 |
| Apr 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | - | 681,062 |
| Apr 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | 2.04% | 916,308 |
| Apr 1, 2026 | 34.55 | 34.55 | 34.20 | 34.30 | 33.97 | -9.74% | 2,566,601 |
| Mar 31, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | - | 788,842 |
| Mar 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | -9.42% | 1,421,338 |
| Mar 27, 2026 | 40.00 | 41.95 | 40.00 | 41.95 | 41.55 | 1.08% | 998,408 |
| Mar 26, 2026 | 40.85 | 41.50 | 40.85 | 41.50 | 41.10 | 3.23% | 1,218,915 |
| Mar 25, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 39.81 | -1.95% | 1,880,277 |
| Mar 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | - | 549,816 |
| Mar 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | - | 808,108 |
| Mar 18, 2026 | 41.50 | 41.50 | 41.00 | 41.00 | 40.61 | -1.20% | 1,660,834 |
| Mar 17, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.10 | - | 1,636,869 |
| Mar 16, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.10 | - | 3,044,585 |
| Mar 13, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.10 | 9.93% | 2,857,414 |
| Mar 12, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.39 | - | 1,597,378 |
| Mar 11, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.39 | - | 828,213 |
| Mar 10, 2026 | 36.00 | 37.75 | 36.00 | 37.75 | 37.39 | -0.66% | 2,353,873 |
| Mar 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | - | 2,215,713 |