MAAS Group Holdings Limited (ASX:MGH)
Australia · Delayed Price · Currency is AUD 5.30
-0.15 (-2.75%)
Aug 31, 2026, 4:10 PM AEST
MAAS Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.50 | 5.50 | 5.29 | 5.30 | 5.30 | -2.75% | 1,008,832 |
| Aug 28, 2026 | 5.50 | 5.52 | 5.43 | 5.45 | 5.45 | -1.27% | 2,485,425 |
| Aug 27, 2026 | 5.60 | 5.62 | 5.48 | 5.52 | 5.52 | -1.43% | 3,002,006 |
| Aug 26, 2026 | 5.73 | 5.76 | 5.59 | 5.60 | 5.60 | -3.28% | 4,290,563 |
| Aug 25, 2026 | 5.85 | 5.86 | 5.66 | 5.79 | 5.79 | 0.17% | 1,532,280 |
| Aug 24, 2026 | 5.84 | 5.84 | 5.60 | 5.78 | 5.78 | -0.69% | 1,629,439 |
| Aug 21, 2026 | 6.17 | 6.17 | 5.72 | 5.82 | 5.82 | -5.67% | 2,783,841 |
| Aug 20, 2026 | 5.80 | 6.23 | 5.73 | 6.17 | 6.17 | 9.01% | 3,055,069 |
| Aug 19, 2026 | 5.76 | 5.77 | 5.55 | 5.66 | 5.66 | -0.70% | 991,967 |
| Aug 18, 2026 | 5.70 | 5.85 | 5.66 | 5.70 | 5.70 | -0.70% | 1,404,495 |
| Aug 17, 2026 | 5.65 | 5.89 | 5.57 | 5.74 | 5.74 | 2.32% | 1,143,057 |
| Aug 14, 2026 | 5.55 | 5.64 | 5.40 | 5.61 | 5.61 | 2.37% | 1,665,385 |
| Aug 13, 2026 | 5.40 | 5.54 | 5.35 | 5.48 | 5.48 | 2.05% | 1,785,521 |
| Aug 12, 2026 | 5.40 | 5.44 | 5.32 | 5.37 | 5.37 | - | 1,683,201 |
| Aug 11, 2026 | 5.37 | 5.40 | 5.28 | 5.37 | 5.37 | -1.29% | 1,268,135 |
| Aug 10, 2026 | 5.55 | 5.61 | 5.36 | 5.44 | 5.44 | -1.09% | 1,039,236 |
| Aug 7, 2026 | 5.44 | 5.51 | 5.40 | 5.50 | 5.50 | 0.36% | 2,360,365 |
| Aug 6, 2026 | 5.45 | 5.54 | 5.30 | 5.48 | 5.48 | 1.48% | 1,990,840 |
| Aug 5, 2026 | 5.50 | 5.71 | 5.39 | 5.40 | 5.40 | 0.75% | 4,923,804 |
| Aug 4, 2026 | 5.15 | 5.53 | 5.05 | 5.36 | 5.36 | 8.06% | 3,600,126 |
| Jul 31, 2026 | 5.20 | 5.20 | 4.91 | 4.96 | 4.96 | 0.81% | 1,142,687 |
| Jul 30, 2026 | 4.92 | 5.00 | 4.81 | 4.92 | 4.92 | -2.38% | 1,569,248 |
| Jul 29, 2026 | 5.13 | 5.26 | 4.92 | 5.04 | 5.04 | -2.89% | 1,523,974 |
| Jul 28, 2026 | 5.20 | 5.30 | 5.13 | 5.19 | 5.19 | -3.53% | 852,078 |
| Jul 27, 2026 | 5.32 | 5.42 | 5.30 | 5.38 | 5.38 | 1.13% | 1,633,571 |
| Jul 24, 2026 | 5.40 | 5.43 | 5.29 | 5.32 | 5.32 | -2.92% | 1,455,185 |
| Jul 23, 2026 | 5.65 | 5.65 | 5.43 | 5.48 | 5.48 | -1.26% | 990,100 |
| Jul 22, 2026 | 5.47 | 5.65 | 5.44 | 5.55 | 5.55 | 1.46% | 1,832,264 |
| Jul 21, 2026 | 5.46 | 5.48 | 5.36 | 5.47 | 5.47 | 0.18% | 1,883,310 |
| Jul 20, 2026 | 5.67 | 5.73 | 5.45 | 5.46 | 5.46 | -3.02% | 1,121,446 |
| Jul 17, 2026 | 5.84 | 5.84 | 5.50 | 5.63 | 5.63 | -2.93% | 1,336,833 |
| Jul 16, 2026 | 5.70 | 5.83 | 5.64 | 5.80 | 5.80 | 1.22% | 810,051 |
| Jul 15, 2026 | 5.81 | 5.90 | 5.66 | 5.73 | 5.73 | -0.35% | 1,127,333 |
| Jul 14, 2026 | 5.75 | 5.77 | 5.61 | 5.75 | 5.75 | -0.52% | 1,122,526 |
| Jul 13, 2026 | 5.75 | 5.96 | 5.75 | 5.78 | 5.78 | 3.77% | 2,011,243 |
| Jul 10, 2026 | 5.58 | 5.71 | 5.48 | 5.57 | 5.57 | 0.91% | 1,941,330 |
| Jul 9, 2026 | 5.28 | 5.58 | 5.17 | 5.52 | 5.52 | 4.55% | 2,470,189 |
| Jul 8, 2026 | 5.30 | 5.32 | 5.12 | 5.28 | 5.28 | -1.12% | 1,450,325 |
| Jul 7, 2026 | 5.32 | 5.34 | 5.21 | 5.34 | 5.34 | -0.19% | 1,272,466 |
| Jul 6, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.19% | 447,892 |
| Jul 3, 2026 | 5.44 | 5.44 | 5.22 | 5.34 | 5.34 | -1.84% | 879,004 |
| Jul 2, 2026 | 5.49 | 5.52 | 5.00 | 5.44 | 5.44 | -3.03% | 2,368,021 |
| Jul 1, 2026 | 5.36 | 5.69 | 5.36 | 5.61 | 5.61 | 5.65% | 1,735,102 |
| Jun 30, 2026 | 5.37 | 5.41 | 5.28 | 5.31 | 5.31 | 0.57% | 4,217,844 |
| Jun 29, 2026 | 5.34 | 5.40 | 5.26 | 5.28 | 5.28 | 1.54% | 930,432 |
| Jun 26, 2026 | 5.31 | 5.34 | 5.19 | 5.20 | 5.20 | -1.70% | 834,733 |
| Jun 25, 2026 | 5.37 | 5.37 | 5.25 | 5.29 | 5.29 | -0.38% | 412,062 |
| Jun 24, 2026 | 5.26 | 5.36 | 5.23 | 5.31 | 5.31 | 0.76% | 519,937 |
| Jun 23, 2026 | 5.40 | 5.40 | 5.24 | 5.27 | 5.27 | -1.50% | 406,737 |
| Jun 22, 2026 | 5.36 | 5.45 | 5.33 | 5.35 | 5.35 | -0.19% | 373,033 |