Mayberry Group Limited (JMSE:MGL)
Jamaica
· Delayed Price · Currency is JMD 6.50
-0.29 (-4.27%)
At close: Mar 5, 2026
Mayberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.50 | 6.79 | 6.50 | 6.50 | 6.50 | -4.27% | 19,509 |
| Mar 4, 2026 | 6.79 | 6.79 | 6.77 | 6.79 | 6.79 | 0.15% | 1,043 |
| Mar 3, 2026 | 6.78 | 6.78 | 6.50 | 6.78 | 6.78 | 2.73% | 26,058 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 16,551 |
| Feb 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 1,617 |
| Feb 26, 2026 | 6.00 | 6.50 | 6.00 | 6.00 | 6.00 | -7.69% | 7,583 |
| Feb 25, 2026 | 6.50 | 6.50 | 5.52 | 6.50 | 6.50 | -1.81% | 4,765 |
| Feb 24, 2026 | 6.62 | 6.79 | 6.62 | 6.62 | 6.62 | -1.19% | 1,231 |
| Feb 23, 2026 | 6.70 | 6.79 | 6.70 | 6.70 | 6.70 | -0.89% | 971 |
| Feb 20, 2026 | 6.76 | 6.76 | 6.70 | 6.76 | 6.76 | 0.45% | 15,987 |
| Feb 19, 2026 | 6.73 | 6.73 | 6.71 | 6.73 | 6.73 | 0.30% | 2,281 |
| Feb 17, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.05% | 7,434 |
| Feb 16, 2026 | 6.64 | 6.64 | 5.50 | 6.64 | 6.64 | -0.90% | 28,067 |
| Feb 13, 2026 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | -1.03% | 3,070 |
| Feb 12, 2026 | 6.77 | 6.79 | 6.77 | 6.77 | 6.77 | 12.65% | 496 |
| Feb 11, 2026 | 6.01 | 6.85 | 6.01 | 6.01 | 6.01 | - | 3,331 |
| Feb 10, 2026 | 6.01 | 6.99 | 6.01 | 6.01 | 6.01 | -13.90% | 27,974 |
| Feb 9, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 26 |
| Feb 6, 2026 | 6.98 | 6.98 | 6.90 | 6.98 | 6.98 | 1.16% | 593 |
| Feb 5, 2026 | 6.90 | 6.90 | 6.51 | 6.90 | 6.90 | -1.29% | 2,117 |
| Feb 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 28 |
| Feb 3, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.75% | 2,822 |
| Feb 2, 2026 | 6.87 | 6.99 | 6.51 | 6.87 | 6.87 | -1.15% | 3,138 |
| Jan 30, 2026 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | - | 3,709 |
| Jan 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.57% | 1,934 |
| Jan 28, 2026 | 6.99 | 6.99 | 6.97 | 6.99 | 6.99 | - | 6,318 |
| Jan 27, 2026 | 6.99 | 6.99 | 6.95 | 6.99 | 6.99 | - | 4,233 |
| Jan 26, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 263 |
| Jan 23, 2026 | 6.99 | 6.99 | 6.81 | 6.99 | 6.99 | - | 4,256 |
| Jan 22, 2026 | 6.99 | 7.00 | 6.80 | 6.99 | 6.99 | -0.14% | 6,529 |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 1,103 |
| Jan 20, 2026 | 6.95 | 6.99 | 6.95 | 6.95 | 6.95 | 5.30% | 3,380 |
| Jan 19, 2026 | 6.60 | 7.00 | 6.50 | 6.60 | 6.60 | -4.76% | 31,084 |
| Jan 16, 2026 | 6.93 | 7.00 | 6.62 | 6.93 | 6.93 | 4.52% | 681 |
| Jan 15, 2026 | 6.63 | 7.00 | 6.62 | 6.63 | 6.63 | -5.29% | 12,849 |
| Jan 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,503 |
| Jan 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 11,508 |
| Jan 12, 2026 | 7.00 | 7.45 | 7.00 | 7.00 | 7.00 | -6.04% | 2,223 |
| Jan 9, 2026 | 7.45 | 7.50 | 7.27 | 7.45 | 7.45 | -0.67% | 6,946 |
| Jan 8, 2026 | 7.50 | 7.50 | 6.50 | 7.50 | 7.50 | - | 8,894 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.09% | 1,214 |
| Jan 6, 2026 | 7.66 | 7.66 | 6.50 | 7.66 | 7.66 | - | 2,498 |
| Jan 5, 2026 | 7.66 | 7.68 | 7.66 | 7.66 | 7.66 | 9.43% | 606 |
| Jan 2, 2026 | 7.00 | 7.70 | 6.60 | 7.00 | 7.00 | -11.39% | 18,733 |
| Dec 31, 2025 | 7.90 | 7.90 | 6.59 | 7.90 | 7.90 | 12.86% | 53,924 |
| Dec 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 567 |
| Dec 29, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 987,009 |
| Dec 24, 2025 | 6.50 | 7.15 | 6.50 | 6.50 | 6.50 | -7.14% | 13,700 |
| Dec 23, 2025 | 7.00 | 7.15 | 6.97 | 7.00 | 7.00 | -2.10% | 15,841 |
| Dec 22, 2025 | 7.15 | 7.15 | 7.14 | 7.15 | 7.15 | - | 152 |
| Dec 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 501 |
| Dec 18, 2025 | 7.15 | 7.15 | 7.12 | 7.15 | 7.15 | 2.88% | 3,934 |
| Dec 17, 2025 | 6.95 | 7.12 | 6.50 | 6.95 | 6.95 | -2.39% | 6,686 |
| Dec 16, 2025 | 7.12 | 7.12 | 6.47 | 7.12 | 7.12 | - | 600 |
| Dec 15, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 3 |
| Dec 12, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 838 |
| Dec 11, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.14% | 25 |
| Dec 10, 2025 | 7.13 | 7.13 | 6.45 | 7.13 | 7.13 | 9.69% | 1,545 |
| Dec 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 124,338 |
| Dec 8, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 17,712 |
| 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 |