May & Baker Nigeria plc (NGX:MAYBAKER)
Nigeria
· Delayed Price · Currency is NGN 38.00
0.00 (0.00%)
At close: Mar 9, 2026
May & Baker Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 843,458 |
| Mar 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.40% | 1,054,446 |
| Mar 4, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 824,278 |
| Mar 3, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 612,700 |
| Mar 2, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 974,629 |
| Feb 27, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 872,990 |
| Feb 26, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -6.47% | 1,112,067 |
| Feb 25, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 760,592 |
| Feb 24, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 1,544,757 |
| Feb 23, 2026 | 42.90 | 42.90 | 42.50 | 42.50 | 42.50 | 8.97% | 2,671,431 |
| Feb 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,036,459 |
| Feb 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 889,283 |
| Feb 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,055,381 |
| Feb 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.60% | 2,287,465 |
| Feb 16, 2026 | 41.00 | 41.00 | 40.65 | 40.65 | 40.65 | -3.90% | 3,943,116 |
| Feb 13, 2026 | 40.50 | 43.00 | 40.50 | 42.30 | 42.30 | 4.44% | 2,301,172 |
| Feb 12, 2026 | 40.15 | 40.50 | 40.15 | 40.50 | 40.50 | -9.19% | 4,997,523 |
| Feb 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | 3,321,769 |
| Feb 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.57% | 2,146,553 |
| Feb 9, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 10.00% | 1,924,826 |
| Feb 6, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 7.34% | 1,679,456 |
| Feb 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1,389,002 |
| Feb 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.66% | 1,350,794 |
| Feb 3, 2026 | 38.50 | 38.50 | 35.50 | 35.50 | 35.50 | -4.57% | 3,224,124 |
| Feb 2, 2026 | 35.50 | 37.20 | 35.50 | 37.20 | 37.20 | 6.29% | 1,212,628 |
| Jan 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,537,855 |
| Jan 29, 2026 | 31.80 | 35.00 | 31.80 | 35.00 | 35.00 | -0.71% | 3,458,368 |
| Jan 28, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -9.96% | 1,703,707 |
| Jan 27, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - | 3,111,965 |
| Jan 26, 2026 | 39.20 | 39.20 | 39.15 | 39.15 | 39.15 | -10.00% | 4,253,160 |
| Jan 23, 2026 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | -0.46% | 4,096,038 |
| Jan 22, 2026 | 48.00 | 48.00 | 43.70 | 43.70 | 43.70 | 0.11% | 5,424,412 |
| Jan 21, 2026 | 43.55 | 43.65 | 43.55 | 43.65 | 43.65 | 9.95% | 6,098,685 |
| Jan 20, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 9.67% | 2,791,488 |
| Jan 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 9.70% | 1,921,770 |
| Jan 16, 2026 | 33.25 | 33.25 | 33.00 | 33.00 | 33.00 | 6.62% | 2,878,372 |
| Jan 15, 2026 | 28.55 | 30.95 | 28.55 | 30.95 | 30.95 | 8.41% | 1,624,974 |
| Jan 14, 2026 | 31.00 | 31.00 | 28.50 | 28.55 | 28.55 | -9.79% | 6,007,740 |
| Jan 13, 2026 | 31.95 | 32.50 | 31.65 | 31.65 | 31.65 | - | 4,713,237 |
| Jan 12, 2026 | 31.65 | 31.65 | 30.20 | 31.65 | 31.65 | 9.90% | 6,762,926 |
| Jan 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 9.92% | 3,930,385 |
| Jan 8, 2026 | 25.65 | 26.20 | 25.00 | 26.20 | 26.20 | 9.85% | 5,645,932 |
| Jan 7, 2026 | 24.50 | 24.50 | 22.70 | 23.85 | 23.85 | 4.61% | 2,995,609 |
| Jan 6, 2026 | 22.95 | 22.95 | 22.80 | 22.80 | 22.80 | 9.09% | 5,802,224 |
| Jan 5, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 10.00% | 3,690,087 |
| Jan 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,661,796 |
| Dec 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 313,812 |
| Dec 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 872,876 |
| Dec 29, 2025 | 17.80 | 19.00 | 17.80 | 19.00 | 19.00 | 6.74% | 2,548,589 |
| Dec 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 497,383 |
| Dec 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 246,863 |
| Dec 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 382,668 |
| Dec 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 190,985 |
| Dec 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 199,615 |
| Dec 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 235,856 |
| Dec 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 7.88% | 228,524 |
| Dec 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 443,428 |
| Dec 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 243,312 |
| Dec 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 185,014 |
| Dec 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 556,169 |
| Dec 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 659,912 |
| Dec 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 363,770 |
| Dec 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.53% | 397,326 |
| Dec 4, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.93% | 677,446 |
| Dec 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 804,235 |
| Dec 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.99% | 742,065 |
| Dec 1, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 340,709 |
| Nov 28, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 387,365 |
| Nov 27, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 322,238 |
| Nov 26, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 612,295 |
| Nov 25, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 171,202 |
| Nov 24, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 359,092 |
| Nov 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 8.60% | 581,709 |
| Nov 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -6.55% | 639,074 |
| Nov 19, 2025 | 15.80 | 16.80 | 15.80 | 16.80 | 16.80 | -4.27% | 2,293,401 |
| Nov 18, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 372,354 |
| Nov 17, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 342,084 |
| Nov 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 114,502 |
| Nov 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 397,074 |
| Nov 12, 2025 | 17.20 | 17.55 | 17.20 | 17.55 | 17.55 | 9.69% | 894,477 |
| Nov 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -9.09% | 1,734,091 |
| Nov 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 796,868 |
| Nov 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 6.67% | 651,121 |
| Nov 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -6.52% | 923,892 |
| Nov 5, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 185,097 |
| Nov 4, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 195,403 |
| Nov 3, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.12% | 2,266,760 |
| Oct 31, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 802,190 |
| Oct 30, 2025 | 17.65 | 17.85 | 17.65 | 17.85 | 17.85 | 5.00% | 1,959,035 |
| Oct 29, 2025 | 16.45 | 17.00 | 16.45 | 17.00 | 17.00 | -3.68% | 671,974 |
| Oct 28, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 580,800 |
| Oct 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 155,944 |
| Oct 24, 2025 | 17.75 | 17.75 | 17.65 | 17.65 | 17.65 | -0.56% | 797,897 |
| Oct 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 475,071 |
| Oct 22, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 723,539 |
| Oct 21, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | 643,012 |
| Oct 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1,239,754 |
| Oct 17, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% | 298,014 |
| Oct 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.99% | 1,483,237 |
| Oct 15, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 258,345 |