Munro Concentrated Global Growth (Managed Fund) (ASX:MCGG)
Australia · Delayed Price · Currency is AUD 13.90
-0.15 (-1.07%)
Last updated: Sep 1, 2026, 2:05 PM AEST
ASX:MCGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 14.01 | 14.09 | 14.01 | 14.05 | 14.05 | -0.14% | 34,914 |
| Aug 28, 2026 | 14.10 | 14.17 | 14.07 | 14.07 | 14.07 | -0.21% | 49,301 |
| Aug 27, 2026 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | -0.21% | 30,719 |
| Aug 26, 2026 | 14.15 | 14.15 | 14.06 | 14.13 | 14.13 | 0.14% | 20,149 |
| Aug 25, 2026 | 14.14 | 14.17 | 14.08 | 14.11 | 14.11 | -0.56% | 28,283 |
| Aug 24, 2026 | 14.29 | 14.29 | 14.18 | 14.19 | 14.19 | -0.91% | 27,798 |
| Aug 21, 2026 | 14.32 | 14.34 | 14.25 | 14.32 | 14.32 | -0.62% | 47,354 |
| Aug 20, 2026 | 14.45 | 14.48 | 14.40 | 14.41 | 14.41 | -1.17% | 25,214 |
| Aug 19, 2026 | 14.63 | 14.65 | 14.53 | 14.58 | 14.58 | -1.29% | 34,093 |
| Aug 18, 2026 | 14.86 | 14.86 | 14.77 | 14.77 | 14.77 | -0.07% | 29,888 |
| Aug 17, 2026 | 14.85 | 14.86 | 14.76 | 14.78 | 14.78 | -0.40% | 221,885 |
| Aug 14, 2026 | 14.88 | 14.89 | 14.84 | 14.84 | 14.84 | -0.54% | 464,605 |
| Aug 13, 2026 | 14.79 | 14.92 | 14.78 | 14.92 | 14.92 | 1.15% | 30,135 |
| Aug 12, 2026 | 14.73 | 14.75 | 14.65 | 14.75 | 14.75 | 0.07% | 20,354 |
| Aug 11, 2026 | 14.71 | 14.78 | 14.71 | 14.74 | 14.74 | -0.34% | 41,170 |
| Aug 10, 2026 | 14.74 | 14.79 | 14.69 | 14.79 | 14.79 | -0.07% | 53,853 |
| Aug 7, 2026 | 14.80 | 14.81 | 14.73 | 14.80 | 14.80 | 0.41% | 23,417 |
| Aug 6, 2026 | 14.77 | 14.78 | 14.70 | 14.74 | 14.74 | -0.74% | 97,239 |
| Aug 5, 2026 | 14.75 | 14.86 | 14.68 | 14.85 | 14.85 | 1.57% | 99,485 |
| Aug 4, 2026 | 14.62 | 14.63 | 14.53 | 14.62 | 14.62 | 1.18% | 155,004 |
| Aug 3, 2026 | 14.44 | 14.48 | 14.38 | 14.45 | 14.45 | 0.84% | 55,192 |
| Jul 31, 2026 | 14.20 | 14.39 | 14.15 | 14.33 | 14.33 | 3.09% | 168,128 |
| Jul 30, 2026 | 13.98 | 14.04 | 13.90 | 13.90 | 13.90 | -1.56% | 457,140 |
| Jul 29, 2026 | 14.22 | 14.23 | 14.07 | 14.12 | 14.12 | -0.70% | 66,083 |
| Jul 28, 2026 | 14.36 | 14.36 | 14.13 | 14.22 | 14.22 | -3.00% | 521,375 |
| Jul 27, 2026 | 14.64 | 14.66 | 14.58 | 14.66 | 14.66 | 0.14% | 58,393 |
| Jul 24, 2026 | 14.70 | 14.72 | 14.60 | 14.64 | 14.64 | -0.20% | 35,819 |
| Jul 23, 2026 | 14.69 | 14.74 | 14.59 | 14.67 | 14.67 | -0.41% | 44,755 |
| Jul 22, 2026 | 14.78 | 14.79 | 14.71 | 14.73 | 14.73 | 0.82% | 38,276 |
| Jul 21, 2026 | 14.47 | 14.61 | 14.42 | 14.61 | 14.61 | 0.69% | 90,925 |
| Jul 20, 2026 | 14.46 | 14.55 | 14.46 | 14.51 | 14.51 | 0.55% | 37,748 |
| Jul 17, 2026 | 14.65 | 14.65 | 14.39 | 14.43 | 14.43 | -3.86% | 71,850 |
| Jul 16, 2026 | 14.96 | 15.04 | 14.90 | 15.01 | 15.01 | -1.12% | 56,549 |
| Jul 15, 2026 | 15.06 | 15.19 | 15.06 | 15.18 | 15.18 | 0.93% | 77,144 |
| Jul 14, 2026 | 15.02 | 15.05 | 14.93 | 15.04 | 15.04 | -0.79% | 105,891 |
| Jul 13, 2026 | 15.21 | 15.26 | 15.14 | 15.16 | 15.16 | -0.33% | 53,462 |
| Jul 10, 2026 | 15.34 | 15.34 | 15.21 | 15.21 | 15.21 | 0.53% | 118,032 |
| Jul 9, 2026 | 15.15 | 15.17 | 15.11 | 15.13 | 15.13 | 0.33% | 42,378 |
| Jul 8, 2026 | 15.15 | 15.21 | 15.04 | 15.08 | 15.08 | -2.20% | 65,521 |
| Jul 7, 2026 | 15.55 | 15.58 | 15.40 | 15.42 | 15.42 | -1.34% | 50,309 |
| Jul 6, 2026 | 15.71 | 15.72 | 15.58 | 15.63 | 15.63 | 0.32% | 39,519 |
| Jul 3, 2026 | 15.84 | 15.84 | 15.51 | 15.58 | 15.58 | -1.64% | 37,741 |
| Jul 2, 2026 | 15.91 | 15.97 | 15.84 | 15.84 | 15.84 | -2.22% | 58,908 |
| Jul 1, 2026 | 16.16 | 16.23 | 16.11 | 16.20 | 16.20 | 0.95% | 155,642 |
| Jun 30, 2026 | 17.44 | 17.59 | 17.36 | 17.58 | 16.05 | 2.33% | 5,662 |
| Jun 29, 2026 | 17.16 | 17.23 | 17.10 | 17.18 | 15.68 | -0.06% | 17,196 |
| Jun 26, 2026 | 17.33 | 17.40 | 17.12 | 17.19 | 15.69 | -1.49% | 53,443 |
| Jun 25, 2026 | 17.40 | 17.45 | 17.40 | 17.45 | 15.93 | 1.22% | 12,360 |
| Jun 24, 2026 | 17.24 | 17.28 | 17.13 | 17.24 | 15.74 | -0.12% | 19,335 |
| Jun 23, 2026 | 17.50 | 17.57 | 17.26 | 17.26 | 15.76 | -1.09% | 49,610 |