MAYBERRY JAMAICAN EQUITIES LIMITED (JMSE:MJE)
Jamaica
· Delayed Price · Currency is JMD 6.51
-0.73 (-10.08%)
At close: Apr 28, 2026
JMSE:MJE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 10.03% | 1,500 |
| Apr 24, 2026 | 6.58 | 7.25 | 6.58 | 6.58 | 6.58 | -9.24% | 1,749 |
| Apr 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 300 |
| Apr 22, 2026 | 7.25 | 7.25 | 6.58 | 7.25 | 7.25 | 9.85% | 7,310 |
| Apr 21, 2026 | 6.60 | 6.99 | 6.58 | 6.60 | 6.60 | -8.97% | 8,162 |
| Apr 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 10.18% | 3,500 |
| Apr 17, 2026 | 6.58 | 7.27 | 6.58 | 6.58 | 6.58 | -0.15% | 2,700 |
| Apr 16, 2026 | 6.59 | 7.27 | 6.59 | 6.59 | 6.59 | 0.15% | 633 |
| Apr 15, 2026 | 6.58 | 7.10 | 6.58 | 6.58 | 6.58 | -10.96% | 58,876 |
| Apr 13, 2026 | 7.39 | 7.40 | 7.39 | 7.39 | 7.39 | 8.68% | 655 |
| Apr 10, 2026 | 6.80 | 7.44 | 6.80 | 6.80 | 6.80 | -8.85% | 864 |
| Apr 9, 2026 | 7.46 | 7.46 | 7.45 | 7.46 | 7.46 | 5.82% | 1,005 |
| Apr 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 1,018 |
| Apr 2, 2026 | 7.10 | 7.45 | 7.10 | 7.10 | 7.10 | 6.29% | 52 |
| Apr 1, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -10.34% | 47,572 |
| Mar 31, 2026 | 7.45 | 7.45 | 6.75 | 7.45 | 7.45 | 10.37% | 2,065 |
| Mar 30, 2026 | 6.75 | 7.45 | 6.75 | 6.75 | 6.75 | -9.40% | 1,891 |
| Mar 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 300 |
| Mar 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.27% | 1,350 |
| Mar 25, 2026 | 7.47 | 7.47 | 7.39 | 7.47 | 7.47 | - | 912 |
| Mar 24, 2026 | 7.47 | 7.47 | 6.70 | 7.47 | 7.47 | - | 10,200 |
| Mar 23, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | 400 |
| Mar 20, 2026 | 7.47 | 7.47 | 7.02 | 7.47 | 7.47 | 7.33% | 400 |
| Mar 19, 2026 | 6.96 | 7.47 | 6.96 | 6.96 | 6.96 | -6.83% | 4,602 |
| Mar 18, 2026 | 7.47 | 7.47 | 6.96 | 7.47 | 7.47 | - | 3,422 |
| Mar 17, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | 1,000 |
| Mar 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.40% | 300 |
| Mar 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 500 |
| Mar 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.13% | 500 |
| Mar 11, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% | 500 |
| Mar 10, 2026 | 7.50 | 7.51 | 7.45 | 7.50 | 7.50 | 11.94% | 2,569 |
| Mar 9, 2026 | 6.70 | 7.51 | 6.70 | 6.70 | 6.70 | -9.95% | 3,591 |
| Mar 6, 2026 | 7.44 | 7.51 | 7.00 | 7.44 | 7.44 | -0.93% | 26,226 |
| Mar 5, 2026 | 7.51 | 7.51 | 7.00 | 7.51 | 7.51 | - | 2,016 |
| Mar 4, 2026 | 7.51 | 7.52 | 6.66 | 7.51 | 7.51 | 12.59% | 4,472 |
| Mar 3, 2026 | 6.67 | 7.54 | 6.67 | 6.67 | 6.67 | -11.54% | 1,913 |
| Mar 2, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 333 |
| Feb 27, 2026 | 7.54 | 7.54 | 7.45 | 7.54 | 7.54 | 1.21% | 1,800 |
| Feb 26, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | -1.19% | 2,222 |
| Feb 25, 2026 | 7.54 | 7.54 | 6.66 | 7.54 | 7.54 | 12.54% | 787 |
| Feb 24, 2026 | 6.70 | 7.67 | 6.70 | 6.70 | 6.70 | - | 2,852 |
| Feb 23, 2026 | 6.70 | 7.75 | 6.66 | 6.70 | 6.70 | -13.77% | 601 |
| Feb 20, 2026 | 7.77 | 7.77 | 6.65 | 7.77 | 7.77 | 0.13% | 10,492 |
| Feb 19, 2026 | 7.76 | 7.77 | 7.76 | 7.76 | 7.76 | -0.13% | 1,866 |
| Feb 17, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 28.01% | 300 |
| Feb 16, 2026 | 6.07 | 6.50 | 6.07 | 6.07 | 6.07 | -22.48% | 3,000 |
| Feb 13, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 300 |
| Feb 12, 2026 | 7.83 | 7.83 | 6.48 | 7.83 | 7.83 | -0.25% | 200 |
| Feb 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1,101 |
| Feb 10, 2026 | 7.85 | 7.87 | 7.50 | 7.85 | 7.85 | 1.95% | 15,464 |
| Feb 9, 2026 | 7.70 | 7.88 | 6.80 | 7.70 | 7.70 | 28.12% | 704,805 |
| Feb 6, 2026 | 6.01 | 6.70 | 6.01 | 6.01 | 6.01 | -22.95% | 20,000 |
| Feb 5, 2026 | 7.80 | 7.80 | 6.70 | 7.80 | 7.80 | 4.00% | 3,922 |
| Feb 4, 2026 | 7.50 | 7.50 | 6.70 | 7.50 | 7.50 | -6.25% | 810 |
| Feb 3, 2026 | 8.00 | 8.09 | 7.29 | 8.00 | 8.00 | 23.08% | 42,516 |
| Feb 2, 2026 | 6.50 | 7.98 | 6.50 | 6.50 | 6.50 | -20.15% | 27,587 |
| Jan 30, 2026 | 8.14 | 8.14 | 7.09 | 8.14 | 8.14 | - | 6,300 |
| Jan 29, 2026 | 8.14 | 8.14 | 7.09 | 8.14 | 8.14 | - | 700 |
| Jan 28, 2026 | 8.14 | 8.14 | 7.09 | 8.14 | 8.14 | 16.12% | 3,433 |
| Jan 27, 2026 | 7.01 | 8.16 | 7.01 | 7.01 | 7.01 | - | 23,442 |
| Jan 26, 2026 | 7.01 | 8.16 | 7.01 | 7.01 | 7.01 | -14.09% | 15,424 |
| Jan 23, 2026 | 8.16 | 8.23 | 7.00 | 8.16 | 8.16 | -0.85% | 1,606 |
| Jan 22, 2026 | 8.23 | 8.25 | 6.53 | 8.23 | 8.23 | 25.65% | 5,264 |
| Jan 21, 2026 | 6.55 | 8.38 | 6.52 | 6.55 | 6.55 | -22.30% | 51,714 |
| Jan 20, 2026 | 8.43 | 8.43 | 7.18 | 8.43 | 8.43 | -0.35% | 12,750 |
| Jan 19, 2026 | 8.46 | 8.47 | 8.46 | 8.46 | 8.46 | -0.35% | 1,657 |
| Jan 16, 2026 | 8.49 | 8.49 | 8.00 | 8.49 | 8.49 | 0.35% | 5,007 |
| Jan 15, 2026 | 8.46 | 8.46 | 6.40 | 8.46 | 8.46 | -0.47% | 3,971 |
| Jan 14, 2026 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | - | 4,820 |
| Jan 13, 2026 | 8.50 | 8.55 | 6.60 | 8.50 | 8.50 | -1.73% | 3,775 |
| Jan 12, 2026 | 8.65 | 8.65 | 7.04 | 8.65 | 8.65 | 0.58% | 211 |
| Jan 9, 2026 | 8.60 | 8.60 | 6.68 | 8.60 | 8.60 | 0.58% | 66,892 |
| Jan 8, 2026 | 8.55 | 8.60 | 7.23 | 8.55 | 8.55 | 0.47% | 1,622 |
| Jan 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.05% | 153 |
| Jan 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 500 |
| Jan 5, 2026 | 8.60 | 8.60 | 8.51 | 8.60 | 8.60 | 1.06% | 1,694 |
| Jan 2, 2026 | 8.51 | 8.90 | 8.51 | 8.51 | 8.51 | -5.44% | 143 |
| Dec 31, 2025 | 9.00 | 9.00 | 8.51 | 9.00 | 9.00 | 5.76% | 53,990 |
| Dec 30, 2025 | 8.51 | 8.56 | 8.51 | 8.51 | 8.51 | -1.05% | 1,183 |
| Dec 29, 2025 | 8.60 | 8.60 | 8.58 | 8.60 | 8.60 | -0.81% | 70,073 |
| Dec 24, 2025 | 8.67 | 8.69 | 8.67 | 8.67 | 8.67 | 2.97% | 4,000 |
| Dec 23, 2025 | 8.42 | 8.42 | 6.00 | 8.42 | 8.42 | 13.48% | 5,786 |
| Dec 22, 2025 | 7.42 | 8.77 | 7.42 | 7.42 | 7.42 | -15.59% | 2,153 |
| Dec 19, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.87% | 1,100 |
| Dec 18, 2025 | 8.00 | 8.00 | 6.40 | 8.00 | 8.00 | 25.00% | 13,902 |
| Dec 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -27.19% | 663 |
| Dec 16, 2025 | 8.79 | 8.80 | 6.60 | 8.79 | 8.79 | -0.11% | 164,046 |
| Dec 15, 2025 | 8.80 | 8.80 | 6.93 | 8.80 | 8.80 | 17.65% | 3,912 |
| Dec 11, 2025 | 7.48 | 8.80 | 7.48 | 7.48 | 7.48 | -15.00% | 3,924 |
| Dec 10, 2025 | 8.80 | 8.80 | 8.79 | 8.80 | 8.80 | - | 1,317 |
| Dec 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 341 |
| Dec 8, 2025 | 8.80 | 8.80 | 6.90 | 8.80 | 8.80 | - | 8,796 |
| Dec 5, 2025 | 8.80 | 8.95 | 8.35 | 8.80 | 8.80 | 2.33% | 600 |
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.99% | 405 |
| Dec 3, 2025 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | 15.65% | 500 |
| Dec 2, 2025 | 7.22 | 8.50 | 7.22 | 7.22 | 7.22 | -15.06% | 18,514 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 500 |
| Nov 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 205 |
| Nov 27, 2025 | 8.50 | 8.99 | 8.00 | 8.50 | 8.50 | -5.03% | 7,200 |
| Nov 26, 2025 | 8.95 | 8.95 | 8.50 | 8.95 | 8.95 | - | 1,600 |