MAAS Group Holdings Limited (ASX:MGH)
Australia · Delayed Price · Currency is AUD 5.47
+0.01 (0.18%)
Jul 21, 2026, 4:10 PM AEST
MAAS Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 5.45 | 5.45 | 5.33 | 5.36 | 5.36 | -0.92% | 455,405 |
| Jun 18, 2026 | 5.42 | 5.59 | 5.32 | 5.41 | 5.41 | -0.37% | 1,099,643 |
| Jun 17, 2026 | 5.50 | 5.55 | 5.38 | 5.43 | 5.43 | -1.45% | 1,006,255 |
| Jun 16, 2026 | 5.16 | 5.53 | 5.07 | 5.51 | 5.51 | 7.62% | 1,134,686 |
| Jun 15, 2026 | 5.26 | 5.30 | 5.03 | 5.12 | 5.12 | -3.21% | 2,750,934 |
| Jun 12, 2026 | 5.29 | 5.35 | 5.27 | 5.29 | 5.29 | 0.76% | 652,222 |
| Jun 11, 2026 | 5.38 | 5.38 | 5.05 | 5.25 | 5.25 | 0.38% | 1,600,031 |
| Jun 10, 2026 | 5.38 | 5.38 | 5.19 | 5.23 | 5.23 | -1.32% | 645,640 |
| Jun 9, 2026 | 5.32 | 5.39 | 5.19 | 5.30 | 5.30 | -0.38% | 9,220,441 |
| Jun 5, 2026 | 5.25 | 5.41 | 5.25 | 5.32 | 5.32 | 1.72% | 969,964 |
| Jun 4, 2026 | 5.10 | 5.23 | 5.09 | 5.23 | 5.23 | 1.36% | 4,306,968 |
| Jun 3, 2026 | 5.15 | 5.22 | 5.07 | 5.16 | 5.16 | 2.38% | 1,177,453 |
| Jun 2, 2026 | 5.19 | 5.19 | 5.02 | 5.04 | 5.04 | -2.89% | 1,089,633 |
| Jun 1, 2026 | 5.13 | 5.27 | 5.10 | 5.19 | 5.19 | 1.76% | 1,108,219 |
| May 29, 2026 | 4.87 | 5.10 | 4.87 | 5.10 | 5.10 | 2.41% | 1,772,763 |
| May 28, 2026 | 5.00 | 5.00 | 4.86 | 4.98 | 4.98 | -0.40% | 602,933 |
| May 27, 2026 | 4.97 | 5.04 | 4.94 | 5.00 | 5.00 | 0.81% | 885,254 |
| May 26, 2026 | 4.94 | 5.00 | 4.89 | 4.96 | 4.96 | 0.40% | 651,802 |
| May 25, 2026 | 4.96 | 5.04 | 4.91 | 4.94 | 4.94 | -0.20% | 1,601,810 |
| May 22, 2026 | 4.89 | 4.95 | 4.77 | 4.95 | 4.95 | 1.23% | 992,806 |
| May 21, 2026 | 4.73 | 4.91 | 4.70 | 4.89 | 4.89 | 4.04% | 2,696,308 |
| May 20, 2026 | 4.85 | 4.86 | 4.67 | 4.70 | 4.70 | -2.69% | 1,091,692 |
| May 19, 2026 | 4.92 | 4.93 | 4.77 | 4.83 | 4.83 | -1.43% | 1,194,016 |
| May 18, 2026 | 4.94 | 4.94 | 4.78 | 4.90 | 4.90 | -0.81% | 848,268 |
| May 15, 2026 | 4.81 | 4.94 | 4.74 | 4.94 | 4.94 | 2.28% | 820,738 |
| May 14, 2026 | 4.90 | 4.91 | 4.80 | 4.83 | 4.83 | 0.63% | 757,594 |
| May 13, 2026 | 4.71 | 4.85 | 4.64 | 4.80 | 4.80 | 1.69% | 814,164 |
| May 12, 2026 | 4.70 | 4.74 | 4.62 | 4.72 | 4.72 | - | 808,711 |