ASX:MCGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.59	16.67	16.56	16.60	16.60	-0.12%	16,977
May 27, 2026	16.60	16.72	16.58	16.62	16.62	0.73%	19,029
May 26, 2026	16.58	16.76	16.37	16.50	16.50	-0.60%	21,998
May 25, 2026	16.54	16.60	16.54	16.60	16.60	1.34%	46,267
May 22, 2026	16.32	16.39	16.25	16.38	16.38	1.24%	83,409
May 21, 2026	16.03	16.20	16.03	16.18	16.18	2.34%	8,321
May 20, 2026	15.87	15.92	15.80	15.81	15.81	-0.38%	23,903
May 19, 2026	15.92	15.95	15.55	15.87	15.87	-1.37%	13,902
May 18, 2026	16.16	16.16	16.00	16.09	16.09	-1.53%	35,152
May 15, 2026	16.34	16.43	16.34	16.34	16.34	0.80%	11,559
May 14, 2026	16.15	16.25	16.15	16.21	16.21	1.38%	28,334
May 13, 2026	15.97	16.04	15.97	15.99	15.99	-1.11%	15,186
May 12, 2026	16.18	16.19	16.10	16.17	16.17	1.06%	36,017
May 11, 2026	15.98	16.03	15.92	16.00	16.00	0.13%	26,132
May 8, 2026	16.21	16.21	15.91	15.98	15.98	-1.72%	71,270
May 7, 2026	16.24	16.28	16.17	16.26	16.26	1.75%	68,950
May 6, 2026	16.00	16.07	15.95	15.98	15.98	1.08%	173,349
May 5, 2026	15.70	15.81	15.69	15.81	15.81	0.89%	112,569
May 4, 2026	15.52	15.67	15.50	15.67	15.67	0.77%	97,524
May 1, 2026	15.21	15.55	15.21	15.55	15.55	2.10%	64,405
Apr 30, 2026	15.37	15.39	15.21	15.23	15.23	0.66%	19,819
Apr 29, 2026	15.16	15.19	15.13	15.13	15.13	-1.30%	7,789
Apr 28, 2026	15.42	15.42	15.27	15.33	15.33	-1.03%	14,824
Apr 27, 2026	15.48	15.55	15.45	15.49	15.49	0.06%	9,576
Apr 24, 2026	15.41	15.50	15.26	15.48	15.48	1.98%	53,733
Apr 23, 2026	15.16	15.20	15.10	15.18	15.18	1.13%	21,230
Apr 22, 2026	15.13	15.13	15.00	15.01	15.01	-1.25%	34,734
Apr 21, 2026	15.16	15.23	15.14	15.20	15.20	0.26%	22,101
Apr 20, 2026	15.16	15.19	15.12	15.16	15.16	1.20%	17,743
Apr 17, 2026	15.02	15.08	14.98	14.98	14.98	-0.86%	74,777
Apr 16, 2026	15.00	15.11	15.00	15.11	15.11	0.60%	7,557
Apr 15, 2026	15.14	15.15	15.02	15.02	15.02	-1.12%	24,674
Apr 14, 2026	15.18	15.21	15.15	15.19	15.19	1.27%	23,681
Apr 13, 2026	14.95	15.03	14.95	15.00	15.00	0.20%	13,864
Apr 10, 2026	14.88	14.97	14.87	14.97	14.97	1.01%	11,987
Apr 9, 2026	14.76	14.83	14.74	14.82	14.82	1.30%	44,365
Apr 8, 2026	14.55	14.66	14.49	14.63	14.63	1.18%	114,764
Apr 7, 2026	14.48	14.50	14.40	14.46	14.46	0.14%	41,450
Apr 2, 2026	14.53	14.54	14.39	14.44	14.44	0.77%	24,370
Apr 1, 2026	14.24	14.40	14.22	14.33	14.33	2.21%	62,848
Mar 31, 2026	13.92	14.04	13.90	14.02	14.02	-0.36%	109,388
Mar 30, 2026	14.00	14.07	13.97	14.07	14.07	-1.05%	8,878
Mar 27, 2026	14.19	14.27	14.19	14.22	14.22	-1.73%	1,189
Mar 26, 2026	14.45	14.55	14.43	14.47	14.47	0.49%	26,342
Mar 25, 2026	14.39	14.42	14.39	14.40	14.40	1.27%	5,396
Mar 24, 2026	14.24	14.25	14.13	14.22	14.22	1.50%	386,218
Mar 23, 2026	14.00	14.03	13.94	14.01	14.01	-	22,941
Mar 20, 2026	14.18	14.22	14.01	14.01	14.01	-1.82%	5,241
Mar 19, 2026	14.34	14.34	14.27	14.27	14.27	-0.49%	14,269
Mar 18, 2026	14.29	14.35	14.22	14.34	14.34	0.14%	11,689