Main Event Entertainment Group Limited (JMSE:MEEG)
Jamaica
· Delayed Price · Currency is JMD 5.89
+0.47 (8.67%)
At close: Dec 5, 2025
JMSE:MEEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 8.67% | 100 |
| Dec 4, 2025 | 5.42 | 5.90 | 5.42 | 5.42 | 5.42 | -8.14% | 7,219 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 190 |
| Dec 1, 2025 | 5.90 | 5.90 | 5.42 | 5.90 | 5.90 | 0.17% | 4,897 |
| Nov 28, 2025 | 5.89 | 5.89 | 5.00 | 5.89 | 5.89 | - | 4,047 |
| Nov 27, 2025 | 5.89 | 5.95 | 5.89 | 5.89 | 5.89 | -1.34% | 1,600 |
| Nov 26, 2025 | 5.97 | 6.00 | 4.31 | 5.97 | 5.97 | -0.50% | 6,395 |
| Nov 25, 2025 | 6.00 | 6.19 | 5.00 | 6.00 | 6.00 | 20.00% | 26,737 |
| Nov 24, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 14,268 |
| Nov 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 8,416 |
| Nov 20, 2025 | 5.05 | 6.22 | 5.05 | 5.05 | 5.05 | -19.07% | 12,766 |
| Nov 19, 2025 | 6.24 | 6.24 | 5.30 | 6.24 | 6.24 | - | 2,286 |
| Nov 18, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 13.87% | 500 |
| Nov 17, 2025 | 5.48 | 6.17 | 5.48 | 5.48 | 5.48 | -14.37% | 11,344 |
| Nov 14, 2025 | 6.40 | 6.40 | 5.44 | 6.40 | 6.40 | - | 18,122 |
| Nov 13, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 756 |
| Nov 12, 2025 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | 10.17% | 3,110 |
| Nov 11, 2025 | 5.90 | 6.30 | 5.90 | 5.90 | 5.90 | -1.67% | 12,619 |
| Nov 10, 2025 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | -9.23% | 3,000 |
| Nov 7, 2025 | 6.61 | 6.67 | 6.61 | 6.61 | 6.61 | -0.90% | 1,200 |
| Nov 6, 2025 | 6.67 | 6.67 | 5.71 | 6.67 | 6.67 | 1.83% | 1,708 |
| Nov 5, 2025 | 6.55 | 6.67 | 6.55 | 6.55 | 6.55 | -0.76% | 3,480 |
| Nov 4, 2025 | 6.60 | 6.67 | 5.71 | 6.60 | 6.60 | -1.05% | 5,926 |
| Nov 3, 2025 | 6.67 | 6.67 | 5.89 | 6.67 | 6.67 | -3.89% | 7,570 |
| Oct 31, 2025 | 6.94 | 7.00 | 6.60 | 6.94 | 6.94 | -2.94% | 9,512 |
| Oct 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 305 |
| Oct 24, 2025 | 7.15 | 7.15 | 6.80 | 7.15 | 7.15 | 5.15% | 17,418 |
| Oct 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | 6,592 |
| Oct 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.56% | 68 |
| Oct 21, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.28% | 71 |
| Oct 17, 2025 | 7.21 | 7.23 | 7.21 | 7.21 | 7.21 | -0.55% | 377 |
| Oct 16, 2025 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 8,524 |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.28% | 3,516 |
| Oct 14, 2025 | 7.39 | 7.45 | 6.65 | 7.39 | 7.39 | 10.96% | 1,230 |
| Oct 13, 2025 | 6.66 | 7.53 | 6.66 | 6.66 | 6.66 | -12.37% | 1,010 |
| Oct 10, 2025 | 7.60 | 7.65 | 6.45 | 7.60 | 7.60 | 0.53% | 28,417 |
| Oct 9, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.20% | 500 |
| Oct 7, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3.07% | 1,010 |
| Oct 6, 2025 | 7.50 | 7.80 | 6.98 | 7.50 | 7.50 | -5.90% | 4,344 |
| Oct 3, 2025 | 7.97 | 7.97 | 6.98 | 7.97 | 7.97 | 14.02% | 10,109 |
| Oct 2, 2025 | 6.99 | 6.99 | 6.70 | 6.99 | 6.99 | -0.14% | 233 |
| Oct 1, 2025 | 7.00 | 7.00 | 6.45 | 7.00 | 7.00 | 7.69% | 5,833 |
| Sep 30, 2025 | 6.50 | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 7,933 |
| Sep 29, 2025 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | - | 6,552 |
| Sep 26, 2025 | 7.00 | 7.99 | 6.48 | 7.00 | 7.00 | -12.39% | 11,786 |
| Sep 25, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 71 |
| Sep 24, 2025 | 7.99 | 7.99 | 7.55 | 7.99 | 7.99 | 6.53% | 419 |
| Sep 23, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -6.25% | 4,711 |
| Sep 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.99% | 1,400 |
| Sep 19, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 5 |
| Sep 18, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 10 |
| Sep 17, 2025 | 8.42 | 8.42 | 7.51 | 8.42 | 8.42 | 0.24% | 830 |
| Sep 16, 2025 | 8.40 | 8.41 | 7.51 | 8.40 | 8.40 | -0.24% | 1,554 |
| Sep 15, 2025 | 8.42 | 8.42 | 7.51 | 8.42 | 8.42 | - | 5,082 |
| Sep 12, 2025 | 8.42 | 8.42 | 8.39 | 8.42 | 8.42 | 0.24% | 333 |
| Sep 11, 2025 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | -0.24% | 1,100 |
| Sep 10, 2025 | 8.42 | 8.42 | 7.51 | 8.42 | 8.42 | 0.12% | 454 |
| Sep 9, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% | 100 |
| Sep 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% | 3,300 |
| Sep 5, 2025 | 8.41 | 8.42 | 8.41 | 8.41 | 8.41 | -0.12% | 221 |
| Sep 3, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.71% | 1,150 |
| Sep 1, 2025 | 8.48 | 8.48 | 7.35 | 8.48 | 8.48 | -0.12% | 2,327 |
| Aug 29, 2025 | 8.49 | 8.49 | 7.35 | 8.49 | 8.49 | -0.12% | 5,048 |
| Aug 28, 2025 | 8.50 | 8.50 | 7.34 | 8.50 | 8.50 | -2.30% | 5,685 |
| Aug 27, 2025 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 8.07% | 545 |
| Aug 26, 2025 | 8.05 | 8.69 | 8.00 | 8.05 | 8.05 | -7.47% | 1,409 |
| Aug 25, 2025 | 8.70 | 8.70 | 8.03 | 8.70 | 8.70 | 0.12% | 3,240 |
| Aug 22, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | 20 |
| Aug 20, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.62% | 200 |
| Aug 19, 2025 | 8.00 | 8.55 | 8.00 | 8.00 | 8.00 | -3.61% | 1,101 |
| Aug 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | 100 |
| Aug 15, 2025 | 8.55 | 8.79 | 8.55 | 8.55 | 8.55 | -2.73% | 1,859 |
| Aug 12, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 1 |
| Aug 11, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 100 |
| Aug 8, 2025 | 8.79 | 8.79 | 8.65 | 8.79 | 8.79 | 0.11% | 1,458 |
| Aug 7, 2025 | 8.78 | 8.78 | 8.65 | 8.78 | 8.78 | - | 1,002 |
| Aug 5, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% | 1,006 |
| Aug 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 985 |
| Jul 31, 2025 | 8.80 | 8.80 | 8.79 | 8.80 | 8.80 | 0.11% | 942 |
| Jul 30, 2025 | 8.79 | 8.79 | 7.45 | 8.79 | 8.79 | -0.11% | 987 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 1.15% | 2,900 |
| Jul 28, 2025 | 8.70 | 8.87 | 7.33 | 8.70 | 8.70 | -1.81% | 6,889 |
| Jul 25, 2025 | 8.86 | 8.87 | 7.24 | 8.86 | 8.86 | 4.24% | 1,058 |
| Jul 24, 2025 | 8.50 | 8.88 | 8.50 | 8.50 | 8.50 | - | 733 |
| Jul 23, 2025 | 8.50 | 8.90 | 8.50 | 8.50 | 8.50 | 4.94% | 1,302 |
| Jul 22, 2025 | 8.10 | 8.91 | 6.89 | 8.10 | 8.10 | 10.96% | 15,700 |
| Jul 21, 2025 | 7.30 | 8.00 | 7.30 | 7.30 | 7.30 | -18.07% | 11,050 |
| Jul 18, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.34% | 5 |
| Jul 17, 2025 | 8.94 | 8.94 | 7.41 | 8.94 | 8.94 | 20.65% | 11,373 |
| Jul 16, 2025 | 7.41 | 8.89 | 7.41 | 7.41 | 7.41 | -16.65% | 14,625 |
| Jul 15, 2025 | 8.89 | 8.89 | 7.31 | 8.89 | 8.89 | -1.11% | 2,342 |
| Jul 14, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 500 |
| Jul 11, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% | 448 |
| Jul 10, 2025 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | - | 11,706 |
| Jul 9, 2025 | 9.00 | 9.00 | 7.14 | 9.00 | 9.00 | -9.64% | 1,400 |
| Jul 3, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 18,476 |
| Jul 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 861 |
| Jul 1, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 4.95% | 350 |
| Jun 30, 2025 | 9.50 | 9.50 | 7.02 | 9.50 | 9.50 | 0.11% | 18,247 |
| Jun 27, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% | 201 |