Mawana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	80.30	81.95	77.49	78.43	78.43	-2.75%	52,249
Mar 5, 2026	81.55	83.00	80.10	80.65	80.65	-2.21%	58,166
Mar 4, 2026	78.01	85.50	77.20	82.47	82.47	5.11%	201,753
Mar 2, 2026	78.72	80.69	78.00	78.46	78.46	-3.97%	44,059
Feb 27, 2026	78.39	82.00	78.01	81.70	81.70	4.21%	107,677
Feb 26, 2026	76.55	78.53	76.55	78.40	78.40	2.07%	35,157
Feb 25, 2026	78.75	78.75	76.23	76.81	76.81	-1.51%	17,578
Feb 24, 2026	77.72	78.75	77.50	77.99	77.99	0.35%	17,090
Feb 23, 2026	78.00	79.00	77.50	77.72	77.72	-0.45%	25,898
Feb 20, 2026	77.00	78.50	76.26	78.07	78.07	0.80%	25,159
Feb 19, 2026	78.00	79.34	76.10	77.45	77.45	-0.91%	16,823
Feb 18, 2026	78.10	79.89	78.05	78.16	78.16	-0.48%	28,807
Feb 17, 2026	80.00	80.00	78.01	78.54	78.54	-0.52%	25,960
Feb 16, 2026	79.57	79.76	78.62	78.95	78.95	-0.78%	33,432
Feb 13, 2026	81.00	81.00	79.23	79.57	79.57	-2.04%	39,088
Feb 12, 2026	81.55	82.00	80.41	81.23	81.23	-0.51%	25,338
Feb 11, 2026	82.50	82.50	80.55	81.65	81.65	0.60%	25,871
Feb 10, 2026	81.50	81.50	79.74	81.16	81.16	0.69%	49,219
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