MAAS Group Holdings Limited (ASX:MGH)
Australia · Delayed Price · Currency is AUD 4.810
+0.110 (2.34%)
May 21, 2026, 11:59 AM AEST
MAAS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 4.65 | 4.76 | 4.61 | 4.72 | 4.72 | -0.42% | 725,304 |
| May 8, 2026 | 4.64 | 4.79 | 4.56 | 4.74 | 4.74 | 1.28% | 1,909,824 |
| May 7, 2026 | 4.56 | 4.71 | 4.52 | 4.68 | 4.68 | 4.46% | 1,952,597 |
| May 6, 2026 | 4.39 | 4.51 | 4.39 | 4.48 | 4.48 | 1.82% | 1,097,921 |
| May 5, 2026 | 4.37 | 4.50 | 4.37 | 4.40 | 4.40 | - | 1,393,732 |
| May 4, 2026 | 4.61 | 4.61 | 4.39 | 4.40 | 4.40 | -0.68% | 2,229,601 |
| May 1, 2026 | 4.43 | 4.47 | 4.37 | 4.43 | 4.43 | 0.91% | 1,134,112 |
| Apr 30, 2026 | 4.43 | 4.50 | 4.35 | 4.39 | 4.39 | -2.88% | 1,878,164 |
| Apr 29, 2026 | 4.66 | 4.69 | 4.28 | 4.52 | 4.52 | -3.83% | 3,704,986 |
| Apr 28, 2026 | 4.86 | 4.86 | 4.68 | 4.70 | 4.70 | - | 407,216 |
| Apr 27, 2026 | 4.88 | 4.88 | 4.69 | 4.70 | 4.70 | 0.21% | 472,553 |
| Apr 24, 2026 | 4.76 | 4.81 | 4.67 | 4.69 | 4.69 | -1.05% | 1,021,231 |
| Apr 23, 2026 | 4.95 | 4.95 | 4.66 | 4.74 | 4.74 | -2.87% | 1,259,441 |
| Apr 22, 2026 | 4.89 | 4.89 | 4.76 | 4.88 | 4.88 | 0.21% | 568,180 |
| Apr 21, 2026 | 4.94 | 4.97 | 4.83 | 4.87 | 4.87 | - | 499,198 |
| Apr 20, 2026 | 4.75 | 4.95 | 4.63 | 4.87 | 4.87 | 2.10% | 790,654 |
| Apr 17, 2026 | 4.69 | 4.85 | 4.66 | 4.77 | 4.77 | 1.71% | 640,200 |
| Apr 16, 2026 | 4.50 | 4.74 | 4.43 | 4.69 | 4.69 | 6.83% | 1,599,804 |
| Apr 15, 2026 | 4.24 | 4.48 | 4.24 | 4.39 | 4.39 | 3.54% | 1,405,048 |
| Apr 14, 2026 | 4.33 | 4.37 | 4.22 | 4.24 | 4.24 | -1.17% | 653,223 |
| Apr 13, 2026 | 4.31 | 4.35 | 4.19 | 4.29 | 4.29 | -0.23% | 993,622 |
| Apr 10, 2026 | 4.20 | 4.31 | 4.11 | 4.30 | 4.30 | 2.38% | 776,067 |
| Apr 9, 2026 | 4.33 | 4.33 | 4.11 | 4.20 | 4.20 | -3.00% | 1,029,040 |
| Apr 8, 2026 | 4.15 | 4.35 | 4.10 | 4.33 | 4.33 | 4.34% | 820,686 |
| Apr 7, 2026 | 4.03 | 4.16 | 4.02 | 4.15 | 4.15 | 3.23% | 1,154,770 |
| Apr 2, 2026 | 4.36 | 4.36 | 4.02 | 4.02 | 4.02 | -7.59% | 975,842 |
| Apr 1, 2026 | 4.40 | 4.45 | 4.27 | 4.35 | 4.35 | 0.46% | 883,128 |
| Mar 31, 2026 | 4.50 | 4.50 | 4.27 | 4.33 | 4.33 | -2.04% | 1,569,258 |
| Mar 30, 2026 | 4.48 | 4.52 | 4.35 | 4.42 | 4.39 | -1.34% | 756,450 |
| Mar 27, 2026 | 4.50 | 4.59 | 4.42 | 4.48 | 4.44 | -1.97% | 1,340,978 |
| Mar 26, 2026 | 4.70 | 4.75 | 4.51 | 4.57 | 4.53 | -0.44% | 1,668,493 |
| Mar 25, 2026 | 4.66 | 4.68 | 4.34 | 4.59 | 4.55 | -8.38% | 17,816,810 |
| Mar 24, 2026 | 4.80 | 5.01 | 4.80 | 5.01 | 4.97 | 2.24% | 752,496 |
| Mar 23, 2026 | 4.85 | 4.90 | 4.74 | 4.90 | 4.86 | -1.01% | 1,094,432 |
| Mar 20, 2026 | 4.81 | 4.95 | 4.66 | 4.95 | 4.91 | 3.77% | 1,648,192 |
| Mar 19, 2026 | 4.88 | 4.88 | 4.69 | 4.77 | 4.73 | -1.85% | 314,449 |
| Mar 18, 2026 | 4.75 | 4.99 | 4.75 | 4.86 | 4.82 | -0.61% | 406,005 |
| Mar 17, 2026 | 4.85 | 4.89 | 4.76 | 4.89 | 4.85 | 2.09% | 587,086 |
| Mar 16, 2026 | 4.89 | 5.01 | 4.79 | 4.79 | 4.75 | -3.23% | 726,724 |
| Mar 13, 2026 | 5.05 | 5.05 | 4.89 | 4.95 | 4.91 | -1.98% | 592,782 |
| Mar 12, 2026 | 5.00 | 5.05 | 4.90 | 5.05 | 5.01 | - | 705,569 |
| Mar 11, 2026 | 4.88 | 5.05 | 4.80 | 5.05 | 5.01 | 5.65% | 1,188,934 |
| Mar 10, 2026 | 4.71 | 4.86 | 4.71 | 4.78 | 4.74 | - | 559,215 |