Mawana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	82.25	83.98	82.25	83.68	83.68	1.26%	12,136
Nov 27, 2025	82.80	84.00	82.21	82.64	82.64	-0.48%	16,804
Nov 26, 2025	82.44	83.49	82.44	83.04	83.04	0.73%	18,444
Nov 25, 2025	82.10	83.50	82.10	82.44	82.44	-0.49%	13,426
Nov 24, 2025	84.30	84.30	82.75	82.85	82.85	-1.16%	17,808
Nov 21, 2025	84.00	84.79	83.16	83.82	83.82	-0.49%	13,901
Nov 20, 2025	84.40	85.00	83.85	84.23	84.23	0.23%	24,517
Nov 19, 2025	83.73	84.45	83.69	84.04	84.04	0.37%	16,459
Nov 18, 2025	84.70	84.70	83.31	83.73	83.73	-0.18%	12,150
Nov 17, 2025	84.81	84.89	83.80	83.88	83.88	-0.60%	15,289
Nov 14, 2025	83.05	84.74	82.60	84.39	84.39	1.61%	22,482
Nov 13, 2025	84.70	85.26	82.50	83.05	83.05	-1.65%	39,439
Nov 12, 2025	84.64	85.19	84.10	84.44	84.44	-0.24%	22,513
Nov 11, 2025	85.10	85.23	84.00	84.64	84.64	-0.54%	15,692
Nov 10, 2025	85.00	86.40	84.99	85.10	85.10	-0.44%	77,581
Nov 7, 2025	85.80	86.89	85.00	85.48	85.48	-0.56%	28,763
Nov 6, 2025	86.65	87.86	85.51	85.96	85.96	-1.47%	20,518
Nov 4, 2025	86.35	87.94	86.35	87.24	87.24	0.10%	12,055
Nov 3, 2025	87.00	87.99	87.00	87.15	87.15	-0.27%	18,357
Oct 31, 2025	88.40	88.40	87.30	87.39	87.39	-0.49%	11,089
Oct 30, 2025	88.55	88.55	87.55	87.82	87.82	-0.31%	18,909
Oct 29, 2025	87.70	88.50	86.98	88.09	88.09	0.94%	40,986
Oct 28, 2025	87.50	87.50	86.78	87.27	87.27	0.65%	50,979
Oct 27, 2025	87.90	87.90	86.05	86.71	86.71	-0.21%	19,608
Oct 24, 2025	87.74	87.74	86.10	86.89	86.89	-0.45%	40,056
Oct 23, 2025	87.64	88.70	87.00	87.28	87.28	-0.41%	49,729
Oct 21, 2025	88.00	88.00	86.80	87.64	87.64	1.53%	17,014
Oct 20, 2025	87.70	87.70	85.74	86.32	86.32	0.70%	29,869
Oct 17, 2025	87.05	88.00	85.10	85.72	85.72	-1.56%	38,111
Oct 16, 2025	87.40	88.00	86.30	87.08	87.08	0.08%	32,934
Oct 15, 2025	85.05	87.89	85.05	87.01	87.01	2.32%	22,562
Oct 14, 2025	89.10	89.91	83.30	85.04	85.04	-4.55%	155,551
Oct 13, 2025	88.80	90.99	88.80	89.09	89.09	-1.25%	41,114
Oct 10, 2025	90.45	90.80	89.59	90.22	90.22	-0.03%	29,802
Oct 9, 2025	90.44	91.10	89.00	90.25	90.25	-0.21%	30,603
Oct 8, 2025	90.90	91.69	89.60	90.44	90.44	0.37%	59,944
Oct 7, 2025	88.89	90.90	88.50	90.11	90.11	0.99%	38,257
Oct 6, 2025	90.00	90.46	88.80	89.23	89.23	-0.29%	15,572
Oct 3, 2025	88.00	90.39	88.00	89.49	89.49	0.15%	14,941
Oct 1, 2025	88.00	90.00	87.19	89.36	89.36	1.55%	31,872