Macmahon Holdings Limited (ASX:MAH)
Australia · Delayed Price · Currency is AUD 1.075
+0.085 (8.59%)
Sep 18, 2026, 4:10 PM AEST
Macmahon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.00 | 1.10 | 0.99 | 1.06 | - | 8.64% | 9,861,536 |
| Sep 17, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.98 | 3.12% | 6,458,447 |
| Sep 16, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.95 | 1.05% | 5,386,940 |
| Sep 15, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.94 | -2.06% | 5,501,975 |
| Sep 14, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.96 | 1.57% | 4,490,164 |
| Sep 11, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.94 | - | 6,693,733 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.94 | -3.54% | 6,513,480 |
| Sep 9, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.98 | 3.66% | 7,451,363 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.94 | - | 5,912,707 |
| Sep 7, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.94 | -2.05% | 4,041,570 |
| Sep 4, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.96 | 1.56% | 7,612,463 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.91 | 0.96 | 0.95 | - | 3,429,735 |
| Sep 2, 2026 | 1.00 | 1.04 | 0.94 | 0.96 | 0.95 | -5.88% | 7,518,371 |
| Sep 1, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.01 | 3.03% | 3,275,726 |
| Aug 31, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.98 | 0.51% | 5,206,022 |
| Aug 28, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.97 | -1.50% | 2,356,609 |
| Aug 27, 2026 | 1.06 | 1.06 | 0.99 | 1.00 | 0.99 | -3.85% | 3,155,931 |
| Aug 26, 2026 | 1.07 | 1.10 | 1.03 | 1.04 | 1.03 | - | 2,616,626 |
| Aug 25, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.03 | -0.95% | 3,261,642 |
| Aug 24, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.04 | 1.45% | 4,030,626 |
| Aug 21, 2026 | 1.07 | 1.09 | 1.02 | 1.04 | 1.02 | -5.05% | 8,422,956 |
| Aug 20, 2026 | 1.03 | 1.09 | 1.01 | 1.09 | 1.08 | 6.86% | 8,474,749 |
| Aug 19, 2026 | 0.94 | 1.04 | 0.92 | 1.02 | 1.01 | 12.71% | 10,598,449 |
| Aug 18, 2026 | 1.02 | 1.02 | 0.88 | 0.91 | 0.89 | -8.59% | 10,970,925 |
| Aug 17, 2026 | 0.97 | 1.01 | 0.96 | 0.99 | 0.98 | 2.06% | 2,410,621 |
| Aug 14, 2026 | 0.98 | 1.00 | 0.95 | 0.97 | 0.96 | -2.51% | 2,468,264 |
| Aug 13, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 0.98 | -2.45% | 2,991,930 |
| Aug 12, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.01 | 4.08% | 2,364,369 |
| Aug 11, 2026 | 1.03 | 1.04 | 0.97 | 0.98 | 0.97 | -2.97% | 2,865,300 |
| Aug 10, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.00 | 1.51% | 2,228,071 |
| Aug 7, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 0.98 | -3.40% | 3,626,876 |
| Aug 6, 2026 | 1.04 | 1.07 | 1.02 | 1.03 | 1.02 | -1.90% | 2,816,116 |
| Aug 5, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.04 | 1.45% | 6,502,634 |
| Aug 4, 2026 | 0.97 | 1.04 | 0.97 | 1.04 | 1.02 | 6.70% | 5,850,543 |
| Aug 3, 2026 | 0.93 | 0.98 | 0.90 | 0.97 | 0.96 | 4.86% | 3,763,364 |
| Jul 31, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.91 | 1.65% | 2,430,190 |
| Jul 30, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.90 | 0.55% | 2,433,463 |
| Jul 29, 2026 | 0.95 | 0.96 | 0.90 | 0.91 | 0.89 | -3.72% | 4,044,914 |
| Jul 28, 2026 | 0.96 | 0.99 | 0.93 | 0.94 | 0.93 | -3.59% | 5,328,009 |
| Jul 27, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.96 | 2.63% | 3,251,090 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.94 | -3.55% | 1,949,061 |
| Jul 23, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.97 | 1.55% | 3,112,567 |
| Jul 22, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.96 | 1.04% | 3,002,729 |
| Jul 21, 2026 | 0.88 | 0.96 | 0.88 | 0.96 | 0.95 | 6.08% | 9,308,140 |
| Jul 20, 2026 | 0.86 | 0.91 | 0.85 | 0.91 | 0.89 | 5.23% | 2,621,725 |
| Jul 17, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.85 | -6.01% | 2,729,488 |
| Jul 16, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.90 | -2.14% | 3,967,596 |
| Jul 15, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.92 | 1.08% | 3,000,733 |
| Jul 14, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.91 | 4.52% | 2,817,307 |
| Jul 13, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.87 | -2.21% | 2,370,072 |