May & Baker Nigeria plc (NGX:MAYBAKER)
Nigeria
· Delayed Price · Currency is NGN 37.90
-1.45 (-3.68%)
At close: Apr 28, 2026
May & Baker Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -3.68% | 978,069 |
| Apr 27, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 3.42% | 1,164,613 |
| Apr 24, 2026 | 38.00 | 38.05 | 38.00 | 38.05 | 38.05 | 0.13% | 1,919,275 |
| Apr 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 4,733,622 |
| Apr 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,176,798 |
| Apr 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 1,258,684 |
| Apr 20, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 1,215,774 |
| Apr 17, 2026 | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | - | 3,059,069 |
| Apr 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.45% | 619,810 |
| Apr 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 485,731 |
| Apr 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 441,024 |
| Apr 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | 958,146 |
| Apr 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | 992,023 |
| Apr 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,171,453 |
| Apr 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 941,363 |
| Apr 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 681,062 |
| Apr 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.04% | 916,308 |
| Apr 1, 2026 | 34.55 | 34.55 | 34.20 | 34.30 | 34.30 | -9.74% | 2,566,601 |
| Mar 31, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 788,842 |
| Mar 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -9.42% | 1,421,338 |
| Mar 27, 2026 | 40.00 | 41.95 | 40.00 | 41.95 | 41.95 | 1.08% | 998,408 |
| Mar 26, 2026 | 40.85 | 41.50 | 40.85 | 41.50 | 41.50 | 3.23% | 1,218,915 |
| Mar 25, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | -1.95% | 1,880,277 |
| Mar 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 549,816 |
| Mar 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 808,108 |
| Mar 18, 2026 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | -1.20% | 1,660,834 |
| Mar 17, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 1,636,869 |
| Mar 16, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 3,044,585 |
| Mar 13, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 9.93% | 2,857,414 |
| Mar 12, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - | 1,597,378 |
| Mar 11, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - | 828,213 |
| Mar 10, 2026 | 36.00 | 37.75 | 36.00 | 37.75 | 37.75 | -0.66% | 2,353,773 |
| Mar 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,215,713 |
| 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 |