Margaritaville (Turks) Ltd (JMSE:MTLJA)
Jamaica
· Delayed Price · Currency is JMD 11.58
-0.86 (-6.91%)
At close: Dec 3, 2025
Margaritaville (Turks) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -6.91% | 31 |
| Dec 1, 2025 | 12.44 | 12.44 | 11.58 | 12.44 | 12.44 | - | 105 |
| Nov 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -15.03% | 10 |
| Nov 27, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 9.99% | 20 |
| Nov 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | 21 |
| Nov 24, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 15.04% | 5 |
| Nov 19, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 4 |
| Nov 5, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 65 |
| Oct 31, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% | 10 |
| Oct 21, 2025 | 11.55 | 14.96 | 11.55 | 11.55 | 11.55 | -23.00% | 5,018 |
| Oct 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 15 |
| Oct 14, 2025 | 15.00 | 15.00 | 11.52 | 15.00 | 15.00 | - | 2 |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 201 |
| Oct 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Oct 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 221 |
| Oct 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10 |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 8 |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 12.11% | 1 |
| Sep 25, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 3.00% | 819 |
| Sep 22, 2025 | 12.99 | 14.28 | 12.99 | 12.99 | 12.99 | -11.81% | 33 |
| Sep 16, 2025 | 14.73 | 14.99 | 12.52 | 14.73 | 14.73 | 1.38% | 353 |
| Sep 15, 2025 | 14.53 | 15.00 | 14.53 | 14.53 | 14.53 | -3.13% | 171 |
| Sep 12, 2025 | 15.00 | 15.00 | 14.53 | 15.00 | 15.00 | 13.55% | 1,772 |
| Sep 11, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - | 13 |
| Sep 8, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% | 20 |
| Sep 5, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 14.96% | 753 |
| Sep 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Aug 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 15.00% | 27 |
| Aug 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 7.76% | 191 |
| Aug 15, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -15.02% | 1,018 |
| Aug 8, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 6.85% | 158 |
| Jul 14, 2025 | 10.22 | 11.04 | 10.22 | 10.22 | 10.22 | -19.91% | 266 |
| Jul 10, 2025 | 12.76 | 13.00 | 12.76 | 12.76 | 12.76 | 2.08% | 65 |
| Jul 9, 2025 | 12.50 | 13.27 | 12.50 | 12.50 | 12.50 | - | 15 |
| Jul 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -5.87% | 5 |
| Jul 3, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 5 |
| Jul 2, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 5 |
| Jun 30, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.61% | 10 |
| Jun 27, 2025 | 13.20 | 13.29 | 13.20 | 13.20 | 13.20 | - | 69 |
| Jun 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.68% | 1 |
| Jun 24, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.45% | 202 |
| Jun 23, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 8.01% | 8 |
| Jun 13, 2025 | 12.36 | 12.36 | 10.75 | 12.36 | 12.36 | - | 4 |
| Jun 12, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 17.16% | 10 |
| Jun 11, 2025 | 10.55 | 12.13 | 10.55 | 10.55 | 10.55 | 0.29% | 310 |
| Jun 4, 2025 | 10.52 | 11.19 | 10.52 | 10.52 | 10.52 | -22.07% | 59 |
| Jun 3, 2025 | 13.50 | 15.00 | 10.50 | 13.50 | 13.50 | -4.19% | 318 |