Marks and Spencer Group plc (MAKSY)
OTCMKTS · Delayed Price · Currency is USD
9.85
-0.01 (-0.10%)
Jul 14, 2026, 3:36 PM EST
MAKSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 9.84 | 9.94 | 9.83 | 9.83 | 9.83 | -0.30% | 739,481 |
| Jul 13, 2026 | 10.00 | 10.04 | 9.83 | 9.86 | 9.86 | -2.57% | 85,224 |
| Jul 10, 2026 | 10.02 | 10.28 | 9.98 | 10.12 | 10.12 | 1.50% | 32,831 |
| Jul 9, 2026 | 9.97 | 10.04 | 9.95 | 9.97 | 9.97 | -0.40% | 67,239 |
| Jul 8, 2026 | 10.04 | 10.09 | 9.91 | 10.01 | 10.01 | -1.38% | 55,539 |
| Jul 7, 2026 | 10.28 | 10.28 | 10.14 | 10.15 | 10.15 | -1.26% | 29,699 |
| Jul 6, 2026 | 10.25 | 10.28 | 10.13 | 10.28 | 10.28 | -0.10% | 96,504 |
| Jul 2, 2026 | 10.20 | 10.32 | 10.17 | 10.29 | 10.29 | 3.83% | 61,204 |
| Jul 1, 2026 | 9.78 | 9.97 | 9.75 | 9.91 | 9.91 | 0.71% | 74,250 |
| Jun 30, 2026 | 9.92 | 9.93 | 9.79 | 9.84 | 9.84 | -1.11% | 51,782 |
| Jun 29, 2026 | 9.97 | 9.97 | 9.91 | 9.95 | 9.95 | 0.30% | 72,251 |
| Jun 26, 2026 | 9.85 | 9.96 | 9.85 | 9.92 | 9.92 | 0.23% | 38,079 |
| Jun 25, 2026 | 10.03 | 10.09 | 9.89 | 9.90 | 9.90 | 0.28% | 47,422 |
| Jun 24, 2026 | 9.76 | 9.96 | 9.76 | 9.87 | 9.87 | 3.46% | 50,028 |
| Jun 23, 2026 | 9.55 | 9.60 | 9.53 | 9.54 | 9.54 | 1.27% | 72,777 |
| Jun 22, 2026 | 9.47 | 9.51 | 9.42 | 9.42 | 9.42 | 0.96% | 90,619 |
| Jun 18, 2026 | 9.32 | 9.36 | 9.28 | 9.33 | 9.33 | -1.58% | 87,479 |
| Jun 17, 2026 | 9.62 | 10.00 | 9.48 | 9.48 | 9.48 | -4.63% | 188,653 |
| Jun 16, 2026 | 9.96 | 10.02 | 9.94 | 9.94 | 9.94 | -0.60% | 59,279 |
| Jun 15, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -0.30% | 43,787 |
| Jun 12, 2026 | 10.05 | 10.09 | 9.95 | 10.03 | 10.03 | 3.08% | 86,974 |
| Jun 11, 2026 | 9.63 | 9.76 | 9.57 | 9.73 | 9.73 | 1.04% | 112,522 |
| Jun 10, 2026 | 9.73 | 9.77 | 9.62 | 9.63 | 9.63 | -0.62% | 40,141 |
| Jun 9, 2026 | 9.61 | 9.80 | 9.59 | 9.69 | 9.69 | 1.57% | 89,485 |
| Jun 8, 2026 | 9.49 | 9.63 | 9.45 | 9.54 | 9.54 | -1.65% | 221,092 |
| Jun 5, 2026 | 9.84 | 10.41 | 9.66 | 9.70 | 9.70 | -1.59% | 48,396 |
| Jun 4, 2026 | 9.98 | 9.98 | 9.89 | 9.94 | 9.86 | 1.29% | 76,809 |
| Jun 3, 2026 | 9.81 | 9.89 | 9.79 | 9.81 | 9.73 | -0.51% | 91,173 |
| Jun 2, 2026 | 9.70 | 9.87 | 9.70 | 9.86 | 9.78 | 3.35% | 80,466 |
| Jun 1, 2026 | 9.50 | 9.57 | 9.41 | 9.54 | 9.46 | -0.21% | 81,420 |
| May 29, 2026 | 9.59 | 9.67 | 9.52 | 9.56 | 9.48 | -0.93% | 66,796 |
| May 28, 2026 | 9.58 | 9.70 | 9.57 | 9.65 | 9.57 | -0.62% | 79,996 |
| May 27, 2026 | 9.65 | 9.72 | 9.62 | 9.71 | 9.63 | 3.96% | 67,921 |
| May 26, 2026 | 9.43 | 9.43 | 9.29 | 9.34 | 9.26 | 0.76% | 58,649 |
| May 22, 2026 | 9.47 | 9.47 | 9.27 | 9.27 | 9.19 | -1.80% | 38,414 |
| May 21, 2026 | 9.23 | 9.45 | 9.15 | 9.44 | 9.36 | 1.18% | 156,213 |
| May 20, 2026 | 9.13 | 9.43 | 9.02 | 9.33 | 9.25 | 9.12% | 3,529,660 |
| May 19, 2026 | 8.83 | 8.89 | 8.28 | 8.55 | 8.48 | -2.40% | 4,478,229 |
| May 18, 2026 | 8.68 | 8.82 | 8.63 | 8.76 | 8.69 | 2.82% | 436,702 |
| May 15, 2026 | 8.49 | 8.57 | 8.48 | 8.52 | 8.45 | -0.35% | 113,876 |
| May 14, 2026 | 8.51 | 8.68 | 8.49 | 8.55 | 8.48 | 0.94% | 243,039 |
| May 13, 2026 | 8.32 | 8.50 | 8.32 | 8.47 | 8.40 | 1.32% | 106,504 |
| May 12, 2026 | 8.56 | 8.56 | 8.19 | 8.36 | 8.29 | -4.89% | 110,321 |
| May 11, 2026 | 8.90 | 8.92 | 8.76 | 8.79 | 8.72 | -3.09% | 92,635 |
| May 8, 2026 | 9.07 | 9.08 | 9.00 | 9.07 | 9.00 | 1.91% | 90,160 |
| May 7, 2026 | 9.00 | 9.03 | 8.90 | 8.90 | 8.83 | -1.55% | 136,233 |
| May 6, 2026 | 9.07 | 9.10 | 9.02 | 9.04 | 8.97 | 3.08% | 57,054 |
| May 5, 2026 | 8.86 | 8.88 | 8.71 | 8.77 | 8.70 | -3.41% | 58,583 |
| May 4, 2026 | 9.19 | 9.24 | 9.08 | 9.08 | 9.01 | -0.66% | 96,211 |
| May 1, 2026 | 9.14 | 9.22 | 9.08 | 9.14 | 9.07 | 1.90% | 106,177 |