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 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 |
| Sep 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 712 |
| Sep 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 11,264 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.85 | 7.00 | 7.00 | - | 5,141 |
| Sep 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 64 |
| Sep 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 484 |
| Sep 10, 2025 | 6.80 | 6.82 | 6.80 | 6.80 | 6.80 | -3.82% | 73,424 |
| Sep 9, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 3.97% | 1,039 |
| Sep 8, 2025 | 6.80 | 7.05 | 6.80 | 6.80 | 6.80 | -3.55% | 25,452 |
| Sep 5, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | 707 |
| Sep 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.69% | 410 |
| Sep 3, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 4.71% | 1 |
| Sep 2, 2025 | 6.80 | 7.15 | 6.80 | 6.80 | 6.80 | - | 1,008,217 |
| Sep 1, 2025 | 6.80 | 7.15 | 6.80 | 6.80 | 6.80 | -2.86% | 1,125 |
| Aug 29, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 2.19% | 6,055 |
| Aug 28, 2025 | 6.85 | 7.00 | 6.85 | 6.85 | 6.85 | -0.58% | 7,816 |
| Aug 27, 2025 | 6.89 | 6.89 | 6.80 | 6.89 | 6.89 | 1.32% | 180,702 |
| Aug 26, 2025 | 6.80 | 6.89 | 6.80 | 6.80 | 6.80 | -0.58% | 356,117 |
| Aug 25, 2025 | 6.84 | 6.98 | 6.80 | 6.84 | 6.84 | -2.01% | 11,099 |
| Aug 22, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.65% | 1,027 |
| Aug 21, 2025 | 6.80 | 6.98 | 6.80 | 6.80 | 6.80 | -0.15% | 216,015 |
| Aug 20, 2025 | 6.81 | 6.98 | 6.80 | 6.81 | 6.81 | -2.58% | 25,895 |
| Aug 19, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 105 |
| Aug 18, 2025 | 6.99 | 6.99 | 6.90 | 6.99 | 6.99 | 2.79% | 648 |
| Aug 15, 2025 | 6.80 | 6.99 | 6.80 | 6.80 | 6.80 | -2.86% | 12,440 |
| Aug 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.60% | 355 |
| Aug 13, 2025 | 6.89 | 7.18 | 6.85 | 6.89 | 6.89 | 0.73% | 1,931 |
| Aug 12, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 65 |
| Aug 11, 2025 | 6.84 | 7.20 | 6.84 | 6.84 | 6.84 | -5.00% | 2,210 |
| Aug 8, 2025 | 7.20 | 7.20 | 6.84 | 7.20 | 7.20 | - | 2,221 |
| Aug 7, 2025 | 7.20 | 7.20 | 6.77 | 7.20 | 7.20 | - | 1,452 |
| Aug 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% | 48 |
| Aug 4, 2025 | 7.17 | 7.17 | 6.74 | 7.17 | 7.17 | -1.38% | 5,400 |
| Jul 31, 2025 | 7.27 | 7.28 | 7.27 | 7.27 | 7.27 | 8.02% | 267 |
| Jul 30, 2025 | 6.73 | 7.29 | 6.73 | 6.73 | 6.73 | -6.27% | 103,675 |
| Jul 29, 2025 | 7.18 | 7.30 | 7.18 | 7.18 | 7.18 | -0.83% | 412 |
| Jul 28, 2025 | 7.24 | 7.24 | 6.91 | 7.24 | 7.24 | 0.56% | 2,388 |
| Jul 25, 2025 | 7.20 | 7.20 | 6.95 | 7.20 | 7.20 | - | 2,298 |
| Jul 24, 2025 | 7.20 | 7.20 | 6.95 | 7.20 | 7.20 | 3.60% | 1,221 |
| Jul 23, 2025 | 6.95 | 6.95 | 6.91 | 6.95 | 6.95 | 1.46% | 6,000 |
| Jul 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.86% | 1,567 |
| Jul 21, 2025 | 7.20 | 7.24 | 6.80 | 7.20 | 7.20 | - | 1,366 |
| Jul 18, 2025 | 7.20 | 7.20 | 6.76 | 7.20 | 7.20 | 6.82% | 5,012 |
| Jul 17, 2025 | 6.74 | 6.80 | 6.74 | 6.74 | 6.74 | -7.03% | 1,896 |
| Jul 16, 2025 | 7.25 | 7.25 | 6.74 | 7.25 | 7.25 | 0.28% | 16,909 |
| Jul 15, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 400 |
| Jul 14, 2025 | 7.23 | 7.23 | 6.76 | 7.23 | 7.23 | 0.28% | 8,005 |
| Jul 11, 2025 | 7.21 | 7.58 | 7.21 | 7.21 | 7.21 | - | 4,901 |
| Jul 10, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.88% | 5 |
| Jul 9, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | 131 |
| Jul 7, 2025 | 7.60 | 7.60 | 6.75 | 7.60 | 7.60 | - | 2,116 |
| Jul 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5.56% | 5 |