Naked Wines plc (MJWNY)
OTCMKTS
· Delayed Price · Currency is USD
4.010
+0.310 (8.38%)
May 9, 2025, 10:44 AM EDT
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 4 |
| May 8, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 9 |
| May 7, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 3 |
| May 6, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 12.32% | 1,001 |
| May 5, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 19 |
| May 2, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 3 |
| May 1, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1 |
| Apr 30, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1 |
| Apr 29, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 2 |
| Apr 28, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1 |
| Apr 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1 |
| Apr 24, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 2 |
| Apr 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Apr 22, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Apr 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1 |
| Apr 17, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 25 |
| Apr 16, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 2 |
| Apr 15, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 40 |
| Apr 14, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.56% | 135 |
| Apr 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 4 |
| Apr 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 1 |
| Apr 9, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -10.13% | 133 |
| Apr 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 10 |
| Apr 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.80% | 114 |
| Apr 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.84% | 1,007 |
| Apr 3, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 36 |
| Apr 2, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.31% | 419 |
| Apr 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.70% | 234 |
| Mar 31, 2025 | 4.70 | 4.70 | 4.05 | 4.05 | 4.05 | -10.20% | 667 |
| Mar 28, 2025 | 4.20 | 4.51 | 4.20 | 4.51 | 4.51 | 10.27% | 1,382 |
| Mar 27, 2025 | 3.71 | 4.51 | 3.71 | 4.09 | 4.09 | 77.83% | 5,880 |
| Mar 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 4 |
| Mar 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 10 |
| Mar 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 5 |
| Mar 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1 |
| Mar 14, 2025 | 2.44 | 2.44 | 2.30 | 2.30 | 2.30 | -16.97% | 292 |
| Mar 13, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 13 |
| Mar 12, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 21 |
| Mar 11, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 77 |
| Mar 10, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 21 |
| Mar 7, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 149 |
| Mar 6, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 33 |
| Mar 5, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 60 |
| Mar 4, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Mar 3, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 52 |
| Feb 28, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |