Mawana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	81.50	81.50	79.74	80.35	-	-0.31%	28,147
Feb 9, 2026	79.99	80.80	79.29	80.60	80.60	2.17%	52,563
Feb 6, 2026	80.20	80.20	78.55	78.89	78.89	-0.64%	20,026
Feb 5, 2026	79.77	80.79	79.02	79.40	79.40	-0.46%	24,705
Feb 4, 2026	78.85	80.50	77.70	79.77	79.77	1.63%	44,118
Feb 3, 2026	82.40	83.40	76.10	78.49	78.49	-1.12%	134,710
Feb 2, 2026	80.61	80.61	78.49	79.38	79.38	0.61%	25,254
Feb 1, 2026	83.40	83.40	78.71	78.90	78.90	-3.92%	43,433
Jan 30, 2026	79.05	83.00	79.01	82.12	82.12	3.50%	143,396
Jan 29, 2026	80.50	80.59	78.71	79.34	79.34	-0.89%	37,422
Jan 28, 2026	80.00	81.05	79.10	80.05	80.05	2.16%	37,123
Jan 27, 2026	79.60	79.87	78.00	78.36	78.36	-0.11%	29,144
Jan 23, 2026	80.50	81.80	77.66	78.45	78.45	-2.96%	48,227
Jan 22, 2026	80.25	82.20	80.25	80.84	80.84	0.95%	18,143
Jan 21, 2026	80.00	81.97	79.50	80.08	80.08	-0.04%	62,892
Jan 20, 2026	82.24	83.10	80.00	80.11	80.11	-2.11%	29,444
Jan 19, 2026	82.00	83.98	81.00	81.84	81.84	-0.78%	21,543
Jan 16, 2026	83.60	84.04	82.01	82.48	82.48	-1.34%	22,204
Jan 14, 2026	81.90	84.79	81.71	83.60	83.60	1.46%	88,792
Jan 13, 2026	81.80	85.00	81.80	82.40	82.40	-1.20%	54,258
Jan 12, 2026	84.90	84.90	81.20	83.40	83.40	-0.80%	34,465
Jan 9, 2026	84.45	85.80	83.62	84.07	84.07	-0.45%	33,195
Jan 8, 2026	89.49	89.49	84.10	84.45	84.45	-4.07%	45,684
Jan 7, 2026	87.48	88.79	85.61	88.03	88.03	1.13%	44,096
Jan 6, 2026	88.49	88.49	85.05	87.05	87.05	0.30%	25,144
Jan 5, 2026	87.02	87.77	86.30	86.79	86.79	-0.74%	36,290
Jan 2, 2026	88.00	88.50	87.20	87.44	87.44	-0.39%	37,456
Jan 1, 2026	90.59	90.59	87.02	87.78	87.78	-2.62%	61,786
Dec 31, 2025	88.70	92.25	88.06	90.14	90.14	0.59%	63,700
Dec 30, 2025	89.50	89.90	88.00	89.61	89.61	0.25%	27,312
Dec 29, 2025	88.11	90.99	87.90	89.39	89.39	-0.38%	68,436
Dec 26, 2025	84.80	90.55	84.03	89.73	89.73	7.33%	227,638
Dec 24, 2025	85.99	85.99	83.00	83.60	83.60	-2.04%	33,025
Dec 23, 2025	85.00	85.94	83.31	85.34	85.34	1.34%	39,331
Dec 22, 2025	85.03	85.03	83.02	84.21	84.21	-0.15%	36,653
Dec 19, 2025	83.88	85.25	81.00	84.34	84.34	2.30%	82,051
Dec 18, 2025	82.10	83.83	81.60	82.44	82.44	-0.25%	22,238
Dec 17, 2025	84.80	84.80	82.10	82.65	82.65	-0.68%	24,589
Dec 16, 2025	83.08	85.00	83.06	83.22	83.22	-0.92%	21,837
Dec 15, 2025	85.73	85.73	82.80	83.99	83.99	0.01%	13,043
Dec 12, 2025	85.35	85.35	83.50	83.98	83.98	0.17%	26,152
Dec 11, 2025	84.00	85.49	82.83	83.84	83.84	-2.03%	55,725
Dec 10, 2025	79.00	86.49	79.00	85.58	85.58	6.27%	129,761
Dec 9, 2025	78.74	81.00	78.74	80.53	80.53	2.27%	24,855
Dec 8, 2025	81.30	81.30	78.32	78.74	78.74	-2.90%	35,043
Dec 5, 2025	83.29	83.29	80.76	81.09	81.09	-1.36%	20,736
Dec 4, 2025	83.00	83.01	82.01	82.21	82.21	0.05%	11,312
Dec 3, 2025	83.80	83.80	82.00	82.17	82.17	-0.48%	11,886
Dec 2, 2025	84.79	84.79	82.14	82.57	82.57	-1.55%	78,625
Dec 1, 2025	85.00	85.00	83.50	83.87	83.87	0.23%	6,557