Mayberry Group Limited (JMSE:MGL)
Jamaica
· Delayed Price · Currency is JMD 6.50
+0.50 (8.33%)
At close: Dec 4, 2025
Mayberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 767 |
| Dec 4, 2025 | 6.50 | 6.80 | 6.14 | 6.50 | 6.50 | 8.33% | 19,833 |
| Dec 3, 2025 | 6.00 | 7.14 | 6.00 | 6.00 | 6.00 | -10.71% | 103,976 |
| Dec 2, 2025 | 6.72 | 7.05 | 6.72 | 6.72 | 6.72 | -4.68% | 562 |
| Dec 1, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | -1.12% | 711 |
| Nov 28, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 8.69% | 4 |
| Nov 27, 2025 | 6.56 | 7.14 | 6.55 | 6.56 | 6.56 | -6.29% | 384 |
| Nov 26, 2025 | 7.00 | 7.15 | 6.54 | 7.00 | 7.00 | -2.10% | 97,538 |
| Nov 25, 2025 | 7.15 | 7.15 | 6.55 | 7.15 | 7.15 | 9.16% | 8,003 |
| Nov 24, 2025 | 6.55 | 7.14 | 6.55 | 6.55 | 6.55 | -0.15% | 8,909 |
| Nov 21, 2025 | 6.56 | 7.14 | 6.56 | 6.56 | 6.56 | -8.12% | 10,001 |
| Nov 20, 2025 | 7.14 | 7.14 | 6.55 | 7.14 | 7.14 | 9.01% | 2,097 |
| Nov 19, 2025 | 6.55 | 7.10 | 6.55 | 6.55 | 6.55 | -3.68% | 50,077 |
| Nov 18, 2025 | 6.80 | 7.10 | 6.80 | 6.80 | 6.80 | - | 501 |
| Nov 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | 35 |
| Nov 13, 2025 | 7.05 | 7.10 | 6.55 | 7.05 | 7.05 | 1.00% | 22,299 |
| Nov 12, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.69% | 1,607 |
| Nov 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| Nov 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 6,002 |
| Nov 7, 2025 | 7.10 | 7.10 | 7.09 | 7.10 | 7.10 | 0.57% | 318 |
| Nov 6, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.86% | 2 |
| Nov 5, 2025 | 7.00 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 621 |
| Nov 4, 2025 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 71 |
| Nov 3, 2025 | 7.00 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 12,586 |
| Oct 31, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -1.25% | 2,624 |
| Oct 30, 2025 | 7.19 | 7.19 | 6.76 | 7.19 | 7.19 | -0.14% | 707 |
| Oct 24, 2025 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | 2.86% | 9,341 |
| Oct 23, 2025 | 7.00 | 7.22 | 7.00 | 7.00 | 7.00 | -3.31% | 11,408 |
| Oct 22, 2025 | 7.24 | 7.24 | 6.74 | 7.24 | 7.24 | -0.55% | 5,988 |
| Oct 21, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.85% | 319 |
| Oct 17, 2025 | 6.75 | 7.33 | 6.75 | 6.75 | 6.75 | -7.53% | 13,420 |
| Oct 16, 2025 | 7.30 | 7.30 | 6.74 | 7.30 | 7.30 | 5.80% | 1,390 |
| Oct 15, 2025 | 6.90 | 7.38 | 6.70 | 6.90 | 6.90 | -1.43% | 54,009 |
| Oct 14, 2025 | 7.00 | 7.47 | 7.00 | 7.00 | 7.00 | -4.11% | 318 |
| Oct 13, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | 6.73% | 3,438 |
| Oct 10, 2025 | 6.84 | 7.46 | 6.84 | 6.84 | 6.84 | -2.43% | 2,298 |
| Oct 9, 2025 | 7.01 | 7.86 | 6.90 | 7.01 | 7.01 | -11.04% | 9,716 |
| Oct 8, 2025 | 7.88 | 7.89 | 6.91 | 7.88 | 7.88 | 15.20% | 2,184 |
| Oct 7, 2025 | 6.84 | 7.92 | 6.84 | 6.84 | 6.84 | 0.44% | 85 |
| Oct 6, 2025 | 6.81 | 7.93 | 6.81 | 6.81 | 6.81 | -14.45% | 24,352 |
| Oct 1, 2025 | 7.96 | 8.00 | 7.90 | 7.96 | 7.96 | -0.50% | 2,152 |
| Sep 30, 2025 | 8.00 | 8.00 | 6.80 | 8.00 | 8.00 | 0.63% | 103,461 |
| Sep 29, 2025 | 7.95 | 7.95 | 6.65 | 7.95 | 7.95 | 6.00% | 18,731 |
| Sep 26, 2025 | 7.50 | 8.00 | 6.60 | 7.50 | 7.50 | -5.66% | 999,765 |
| Sep 25, 2025 | 7.95 | 7.95 | 6.99 | 7.95 | 7.95 | 13.57% | 50,427 |
| Sep 24, 2025 | 7.00 | 7.00 | 6.55 | 7.00 | 7.00 | 7.03% | 8,262 |
| Sep 23, 2025 | 6.54 | 6.99 | 6.54 | 6.54 | 6.54 | -3.82% | 53,130 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 102,771 |
| Sep 19, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | - | 100,608 |
| Sep 18, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 38,172 |