Mader Group Limited (ASX:MAD)
Australia · Delayed Price · Currency is AUD 8.34
+0.29 (3.60%)
Feb 26, 2026, 2:18 PM AEST
Mader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.00 | 8.41 | 7.96 | 8.40 | - | 4.35% | 1,834,226 |
| Feb 25, 2026 | 8.49 | 8.49 | 7.91 | 8.05 | 8.05 | -5.29% | 232,440 |
| Feb 24, 2026 | 8.42 | 8.55 | 7.40 | 8.50 | 8.50 | -3.74% | 856,523 |
| Feb 23, 2026 | 8.67 | 8.96 | 8.67 | 8.83 | 8.83 | 1.85% | 234,498 |
| Feb 20, 2026 | 8.50 | 8.79 | 8.50 | 8.67 | 8.67 | 1.40% | 104,001 |
| Feb 19, 2026 | 8.50 | 8.70 | 8.41 | 8.55 | 8.55 | 0.71% | 232,804 |
| Feb 18, 2026 | 8.59 | 8.69 | 8.46 | 8.49 | 8.49 | -0.93% | 44,800 |
| Feb 17, 2026 | 8.50 | 8.63 | 8.48 | 8.57 | 8.57 | 0.23% | 92,935 |
| Feb 16, 2026 | 8.51 | 8.85 | 8.50 | 8.55 | 8.55 | 0.47% | 124,908 |
| Feb 13, 2026 | 8.39 | 8.60 | 8.32 | 8.51 | 8.51 | 0.83% | 63,022 |
| Feb 12, 2026 | 8.58 | 8.61 | 8.40 | 8.44 | 8.44 | -1.63% | 78,403 |
| Feb 11, 2026 | 8.32 | 8.68 | 8.32 | 8.58 | 8.58 | 3.37% | 85,673 |
| Feb 10, 2026 | 8.18 | 8.36 | 8.18 | 8.30 | 8.30 | 1.10% | 40,347 |
| Feb 9, 2026 | 7.96 | 8.21 | 7.80 | 8.21 | 8.21 | 6.21% | 57,623 |
| Feb 6, 2026 | 8.13 | 8.13 | 7.70 | 7.73 | 7.73 | -5.15% | 77,055 |
| Feb 5, 2026 | 8.31 | 8.38 | 8.13 | 8.15 | 8.15 | -2.04% | 167,658 |
| Feb 4, 2026 | 8.51 | 8.52 | 8.21 | 8.32 | 8.32 | -2.35% | 40,925 |
| Feb 3, 2026 | 8.40 | 8.69 | 8.40 | 8.52 | 8.52 | 1.43% | 70,409 |
| Feb 2, 2026 | 8.21 | 8.48 | 8.14 | 8.40 | 8.40 | 2.31% | 113,655 |
| Jan 30, 2026 | 8.00 | 8.27 | 7.89 | 8.21 | 8.21 | 2.63% | 81,390 |
| Jan 29, 2026 | 8.04 | 8.06 | 7.80 | 8.00 | 8.00 | -0.50% | 114,437 |
| Jan 28, 2026 | 8.27 | 8.27 | 7.95 | 8.04 | 8.04 | -2.78% | 224,329 |
| Jan 27, 2026 | 8.44 | 8.44 | 8.14 | 8.27 | 8.27 | -2.01% | 143,276 |
| Jan 23, 2026 | 8.65 | 8.80 | 8.19 | 8.44 | 8.44 | -2.88% | 145,853 |
| Jan 22, 2026 | 8.71 | 8.85 | 8.57 | 8.69 | 8.69 | 1.40% | 73,275 |
| Jan 21, 2026 | 8.30 | 8.61 | 8.25 | 8.57 | 8.57 | 1.66% | 128,425 |
| Jan 20, 2026 | 8.40 | 8.84 | 8.26 | 8.43 | 8.43 | 0.60% | 100,992 |
| Jan 19, 2026 | 7.77 | 8.49 | 7.76 | 8.38 | 8.38 | 7.85% | 122,599 |
| Jan 16, 2026 | 7.46 | 7.80 | 7.41 | 7.77 | 7.77 | 4.72% | 719,222 |
| Jan 15, 2026 | 7.70 | 7.70 | 7.40 | 7.42 | 7.42 | -3.64% | 51,133 |
| Jan 14, 2026 | 7.66 | 7.72 | 7.55 | 7.70 | 7.70 | 2.26% | 112,844 |
| Jan 13, 2026 | 7.55 | 7.60 | 7.45 | 7.53 | 7.53 | -0.26% | 54,156 |
| Jan 12, 2026 | 7.50 | 7.64 | 7.46 | 7.55 | 7.55 | 1.07% | 103,432 |
| Jan 9, 2026 | 7.45 | 7.55 | 7.45 | 7.47 | 7.47 | 0.40% | 20,172 |
| Jan 8, 2026 | 7.75 | 7.75 | 7.43 | 7.44 | 7.44 | -1.46% | 79,849 |
| Jan 7, 2026 | 7.41 | 7.69 | 7.39 | 7.55 | 7.55 | 1.48% | 69,701 |
| Jan 6, 2026 | 7.48 | 7.70 | 7.44 | 7.44 | 7.44 | -0.93% | 42,235 |
| Jan 5, 2026 | 7.50 | 7.65 | 7.48 | 7.51 | 7.51 | -0.13% | 30,269 |
| Jan 2, 2026 | 7.62 | 7.72 | 7.52 | 7.52 | 7.52 | -1.31% | 46,878 |
| Dec 31, 2025 | 7.70 | 7.76 | 7.60 | 7.62 | 7.62 | -1.04% | 19,207 |
| Dec 30, 2025 | 7.60 | 7.76 | 7.60 | 7.70 | 7.70 | 1.85% | 40,340 |
| Dec 29, 2025 | 7.68 | 7.69 | 7.49 | 7.56 | 7.56 | -1.18% | 57,903 |
| Dec 24, 2025 | 7.73 | 7.80 | 7.61 | 7.65 | 7.65 | -1.03% | 36,954 |
| Dec 23, 2025 | 7.72 | 7.77 | 7.68 | 7.73 | 7.73 | 0.39% | 45,619 |
| Dec 22, 2025 | 7.60 | 7.77 | 7.59 | 7.70 | 7.70 | 1.32% | 90,469 |
| Dec 19, 2025 | 7.30 | 7.62 | 7.28 | 7.60 | 7.60 | 4.83% | 303,438 |
| Dec 18, 2025 | 7.40 | 7.55 | 7.24 | 7.25 | 7.25 | -2.03% | 90,267 |
| Dec 17, 2025 | 7.50 | 7.63 | 7.40 | 7.40 | 7.40 | -1.20% | 110,624 |
| Dec 16, 2025 | 7.51 | 7.57 | 7.41 | 7.49 | 7.49 | -0.13% | 32,103 |
| Dec 15, 2025 | 7.51 | 7.51 | 7.40 | 7.50 | 7.50 | -0.13% | 53,034 |