MJWNY
NAKED WINES PLC UNSP/ADR
stockOTCADR
EODSep 30, 2026
3.225USD-14.683%(-0.555)100
MJWNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | -14.683% | 100 | 0.000% |
| 2026-09-21 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +1.750% | 100 | -14.683% |
| 2026-08-03 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | -3.506% | 101 | -13.190% |
| 2026-07-24 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +5.697% | 2,400 | -16.234% |
| 2026-07-02 | 3.6425 | 3.6425 | 3.6425 | 3.6425 | -4.145% | 246 | -11.462% |
| 2026-06-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 100 | -15.132% |
| 2026-06-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 101 | -15.132% |
| 2026-06-02 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.028% | 500 | -16.234% |
| 2026-06-01 | 3.9800 | 3.9800 | 3.8900 | 3.8900 | -0.256% | 312 | -17.095% |
| 2026-05-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.038% | 1,004 | -17.308% |
| 2026-04-14 | 3.9409 | 3.9409 | 3.9409 | 3.9409 | +15.909% | 105 | -18.166% |
| 2026-03-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -9.333% | 2,700 | -5.147% |
| 2026-02-19 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.759% | 10,000 | -14.000% |
| 2026-02-17 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +1.985% | 10,004 | -21.533% |
| 2026-01-26 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +6.053% | 200 | -19.975% |
| 2026-01-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 156 | -15.132% |
| 2025-12-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.961% | 1,745 | -19.375% |
| 2025-12-24 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +2.000% | 301 | -20.956% |
| 2025-12-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 600 | -19.375% |
| 2025-11-24 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +6.944% | 1,076 | -16.234% |
| 2025-10-13 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -13.253% | 233 | -10.417% |
| 2025-09-30 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.966% | 216 | -22.289% |
| 2025-09-17 | 4.5000 | 4.5000 | 4.0700 | 4.0700 | -10.746% | 880 | -20.762% |
| 2025-09-15 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +1.786% | 212 | -29.276% |
| 2025-09-12 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +1.818% | 103 | -28.013% |
| 2025-08-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.024% | 701 | -26.705% |
| 2025-08-13 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.966% | 1,000 | -22.289% |
| 2025-08-06 | 4.2000 | 4.2000 | 4.0700 | 4.0700 | -4.795% | 230 | -20.762% |
| 2025-08-05 | 4.3500 | 4.3500 | 4.2750 | 4.2750 | +14.305% | 664 | -24.561% |
| 2025-07-03 | 4.2100 | 4.2100 | 3.7400 | 3.7400 | -6.733% | 201 | -13.770% |
| 2025-05-06 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +12.325% | 1,001 | -19.576% |
| 2025-04-14 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +0.563% | 135 | -9.664% |
| 2025-04-09 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -10.127% | 133 | -9.155% |
| 2025-04-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +1.804% | 114 | -18.354% |
| 2025-04-04 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +1.837% | 1,007 | -16.881% |
| 2025-04-02 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -2.308% | 419 | -15.354% |
| 2025-04-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.704% | 234 | -17.308% |
| 2025-03-31 | 4.7000 | 4.7000 | 4.0500 | 4.0500 | -10.200% | 667 | -20.370% |
| 2025-03-28 | 4.2000 | 4.5100 | 4.2000 | 4.5100 | +10.269% | 1,382 | -28.492% |
| 2025-03-27 | 4.0900 | 4.5100 | 3.7100 | 4.0900 | +77.826% | 5,880 | -21.149% |
| 2025-03-14 | 2.4400 | 2.4400 | 2.3000 | 2.3000 | -16.968% | 292 | +40.217% |
| 2025-02-20 | 2.7400 | 2.7700 | 2.7400 | 2.7700 | +3.745% | 600 | +16.426% |
| 2025-02-19 | 2.8000 | 3.1000 | 2.6700 | 2.6700 | -0.187% | 2,656 | +20.787% |
| 2025-02-14 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | +35.101% | 1,000 | +20.561% |
| 2025-01-13 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -22.353% | 5,011 | +62.879% |
| 2024-12-13 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -5.556% | 1,201 | +26.471% |
| 2024-12-10 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -0.487% | 2,013 | +19.444% |
| 2024-11-04 | 2.7132 | 2.7132 | 2.7132 | 2.7132 | +7.667% | 202 | +18.863% |
| 2024-09-27 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -6.667% | 130 | +27.976% |
| 2024-09-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -5.594% | 100 | +19.444% |
| 2024-08-28 | 3.0550 | 3.1200 | 2.8600 | 2.8600 | +7.925% | 2,026 | +12.762% |
| 2024-08-22 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.621% | 144 | +21.698% |
| 2024-08-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -1.361% | 170 | +11.207% |
| 2024-07-19 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -10.909% | 100 | +9.694% |
| 2024-07-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 1,185 | -2.273% |
| 2024-07-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +14.983% | 501 | -2.273% |
| 2024-06-06 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -14.837% | 401 | +12.369% |
| 2024-06-04 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +4.984% | 145 | -4.303% |
| 2024-06-03 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +4.902% | 484 | +0.467% |
| 2024-05-31 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -1.923% | 1,042 | +5.392% |
| 2024-05-29 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | -12.605% | 3,818 | +3.365% |
| 2024-05-28 | 3.4100 | 3.6000 | 3.4000 | 3.5700 | +9.846% | 6,479 | -9.664% |
| 2024-05-24 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +8.333% | 786 | -0.769% |
| 2024-05-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.524% | 3,836 | +7.500% |
| 2024-05-22 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +19.556% | 103 | +19.888% |
| 2024-05-16 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -2.174% | 100 | +43.333% |
| 2024-04-25 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -23.077% | 284 | +40.217% |
| 2024-04-24 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +4.912% | 144 | +7.860% |
| 2024-04-23 | 2.9900 | 2.9900 | 2.8500 | 2.8500 | 0.000% | 486 | +13.158% |
| 2024-03-28 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 0.000% | 215 | +13.158% |
| 2024-03-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -13.636% | 113 | +13.158% |
| 2024-02-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -17.293% | 281 | -2.273% |
| 2024-02-15 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +5.000% | 310 | -19.173% |
| 2024-02-14 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.972% | 108 | -15.132% |
| 2024-02-13 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +4.928% | 126 | -10.912% |
| 2024-02-12 | 3.5000 | 3.6700 | 3.4500 | 3.4500 | +7.813% | 552 | -6.522% |
| 2024-02-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +120.690% | 597 | +0.781% |
| 2023-11-17 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -5.844% | 132 | +122.414% |
| 2023-11-16 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -14.444% | 151 | +109.416% |
| 2023-11-13 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | +12.500% | 532 | +79.167% |
| 2023-11-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -4.192% | 169 | +101.563% |
| 2023-11-07 | 1.4700 | 1.7000 | 1.4100 | 1.6700 | -30.705% | 7,201 | +93.114% |
| 2023-11-06 | 2.3050 | 2.4100 | 2.3050 | 2.4100 | +2.553% | 290 | +33.817% |
| 2023-10-31 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +7.551% | 204 | +37.234% |
| 2023-10-26 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | +3.188% | 2,000 | +47.597% |
| 2023-10-19 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | -6.305% | 109 | +52.302% |
| 2023-10-16 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -21.254% | 104 | +42.699% |
| 2023-10-02 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -1.712% | 207 | +12.369% |
| 2023-09-27 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.575% | 135 | +10.445% |
| 2023-09-06 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | -9.239% | 7,002 | -3.443% |
| 2023-09-05 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -0.271% | 148 | -12.364% |
| 2023-08-31 | 3.6200 | 3.6900 | 3.6200 | 3.6900 | +20.588% | 431 | -12.602% |
| 2023-08-25 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +2.000% | 405 | +5.392% |
| 2023-08-23 | 3.1300 | 3.1300 | 3.0000 | 3.0000 | -15.254% | 230 | +7.500% |
| 2023-08-10 | 3.6300 | 3.6300 | 3.5400 | 3.5400 | -4.065% | 212 | -8.898% |
| 2023-08-09 | 3.6100 | 3.6900 | 3.6100 | 3.6900 | +3.652% | 2,003 | -12.602% |
| 2023-08-01 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -11.000% | 447 | -9.410% |
| 2023-07-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +4.167% | 2,002 | -19.375% |
| 2023-07-18 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +2.128% | 100 | -16.016% |
| 2023-07-14 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -24.346% | 118 | -14.229% |
| 2023-06-27 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -10.450% | 887 | -35.111% |
| 2023-05-31 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.022% | 204 | -41.892% |
| 2023-05-15 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +5.222% | 106 | -40.717% |
| 2023-05-12 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -12.075% | 154 | -37.621% |
| 2023-05-10 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +2.261% | 174 | -45.153% |
| 2023-05-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.927% | 219 | -43.913% |
| 2023-04-28 | 5.9500 | 5.9500 | 5.4800 | 5.4800 | +30.476% | 421 | -41.150% |
| 2023-03-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -19.386% | 377 | -23.214% |
| 2023-03-07 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -0.031% | 378 | -38.100% |
| 2023-02-27 | 5.2116 | 5.2116 | 5.2100 | 5.2116 | -20.676% | 1,082 | -38.119% |
| 2023-02-10 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +4.286% | 323 | -50.913% |
| 2023-02-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.000% | 1,106 | -48.810% |
| 2023-02-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.834% | 306 | -46.250% |
| 2023-02-06 | 6.2500 | 6.5100 | 6.2500 | 6.5100 | -0.913% | 1,774 | -50.461% |
| 2023-02-03 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +5.120% | 100 | -50.913% |
| 2023-02-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -8.492% | 141 | -48.400% |
| 2023-01-31 | 6.6000 | 6.8300 | 6.6000 | 6.8300 | +13.455% | 1,349 | -52.782% |
| 2023-01-27 | 6.3000 | 6.3000 | 6.0200 | 6.0200 | -2.903% | 1,102 | -46.429% |
| 2023-01-26 | 6.9000 | 8.0000 | 6.2000 | 6.2000 | -5.344% | 1,609 | -47.984% |
| 2023-01-20 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +1.550% | 110 | -50.763% |
| 2023-01-19 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -8.511% | 145 | -50.000% |
| 2023-01-13 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.714% | 143 | -54.255% |
| 2023-01-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.542% | 278 | -53.929% |
| 2023-01-11 | 7.1000 | 7.4900 | 6.6900 | 7.4900 | +5.941% | 854 | -56.943% |
| 2023-01-10 | 7.1200 | 7.4400 | 7.0700 | 7.0700 | +3.212% | 658 | -54.385% |
| 2023-01-04 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -0.436% | 486 | -52.920% |
| 2023-01-03 | 6.6100 | 6.8800 | 6.6100 | 6.8800 | +5.846% | 640 | -53.125% |
| 2022-12-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.839% | 362 | -50.385% |
| 2022-12-23 | 6.0900 | 6.3700 | 6.0900 | 6.2000 | +19.231% | 14,089 | -47.984% |
| 2022-12-13 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.455% | 187 | -37.981% |
| 2022-12-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.769% | 117 | -41.364% |
| 2022-10-24 | 5.2900 | 5.2900 | 5.2000 | 5.2000 | -6.643% | 523 | -37.981% |
| 2022-10-21 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +0.360% | 151 | -42.101% |
| 2022-10-20 | 4.6300 | 5.8300 | 4.6300 | 5.5500 | +24.719% | 5,494 | -41.892% |
| 2022-10-19 | 4.4200 | 4.4500 | 4.4055 | 4.4500 | +26.062% | 768 | -27.528% |
| 2022-10-13 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 0.000% | 215 | -8.640% |
| 2022-10-10 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -8.312% | 226 | -8.640% |
| 2022-10-07 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +9.375% | 287 | -16.234% |
| 2022-10-04 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | -8.571% | 1,004 | -8.381% |
| 2022-10-03 | 3.7300 | 3.8500 | 3.7300 | 3.8500 | -1.282% | 1,243 | -16.234% |
| 2022-09-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +9.859% | 156 | -17.308% |
| 2022-09-23 | 3.9500 | 3.9500 | 3.5500 | 3.5500 | -23.491% | 296 | -9.155% |
| 2022-09-21 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +10.476% | 433 | -30.496% |
| 2022-09-19 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +3.448% | 121 | -23.214% |
| 2022-09-16 | 4.4750 | 4.4750 | 4.0600 | 4.0600 | -6.236% | 399 | -20.567% |
| 2022-09-15 | 4.3600 | 4.3600 | 4.3300 | 4.3300 | -29.364% | 350 | -25.520% |
| 2022-08-26 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +0.016% | 198 | -47.390% |
| 2022-08-22 | 6.3600 | 6.3600 | 6.1290 | 6.1290 | -11.686% | 256 | -47.381% |
| 2022-08-19 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -7.651% | 127 | -53.530% |
| 2022-07-21 | 7.5150 | 7.5150 | 7.5150 | 7.5150 | +4.086% | 110 | -57.086% |
| 2022-07-06 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -58.837% | 101 | -55.332% |
| 2022-06-09 | 17.5399 | 17.5399 | 17.5399 | 17.5399 | +1.681% | 200 | -81.613% |
| 2022-05-26 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -0.115% | 240 | -81.304% |
| 2022-05-09 | 17.2699 | 17.2699 | 17.2699 | 17.2699 | -8.770% | 100 | -81.326% |
| 2022-04-05 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -10.876% | 200 | -82.964% |
| 2022-02-24 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | -9.771% | 105 | -84.816% |
| 2022-02-22 | 23.5400 | 23.5400 | 23.5400 | 23.5400 | -5.840% | 200 | -86.300% |
| 2022-02-17 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -5.732% | 200 | -87.100% |
| 2022-02-15 | 26.5200 | 26.5200 | 26.5200 | 26.5200 | +4.204% | 188 | -87.839% |
| 2022-02-10 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -4.824% | 190 | -87.328% |
| 2022-02-09 | 26.7399 | 26.7399 | 26.0800 | 26.7399 | -19.820% | 5,700 | -87.939% |
| 2022-01-18 | 32.9850 | 33.3500 | 32.9850 | 33.3500 | +0.060% | 310 | -90.330% |
| 2022-01-14 | 33.3300 | 33.3300 | 33.3300 | 33.3300 | +1.369% | 100 | -90.324% |
| 2022-01-07 | 32.8800 | 32.8800 | 32.8800 | 32.8800 | -7.718% | 207 | -90.192% |
| 2022-01-05 | 35.6300 | 35.6300 | 35.6300 | 35.6300 | +4.426% | 330 | -90.949% |
| 2022-01-04 | 34.1200 | 34.1200 | 34.1200 | 34.1200 | 0.000% | 204 | -90.548% |