Skip to main content
logo
Mirvac Group (ASX:MGR)
Australia flag Australia · Delayed Price · Currency is AUD
2.410
+0.030 (1.26%)
Aug 25, 2025, 4:10 PM AEST

Mirvac Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252.402.422.392.412.411.26%13,860,862
Aug 22, 20252.382.422.382.382.38-0.83%15,175,803
Aug 21, 20252.372.412.362.402.401.27%13,379,652
Aug 20, 20252.342.382.332.372.372.16%7,919,773
Aug 19, 20252.352.352.312.322.32-2.11%10,658,028
Aug 18, 20252.312.392.292.372.373.49%24,232,773
Aug 15, 20252.242.302.232.292.29-0.87%20,748,951
Aug 14, 20252.282.342.282.312.311.76%19,364,092
Aug 13, 20252.302.302.262.272.27-0.87%15,050,567
Aug 12, 20252.292.312.272.292.29-0.87%15,511,428
Aug 11, 20252.302.322.292.312.310.43%5,020,941
Aug 8, 20252.282.322.272.302.300.88%11,822,676
Aug 7, 20252.282.292.262.282.280.44%8,694,124
Aug 6, 20252.272.292.262.272.270.44%8,640,999
Aug 5, 20252.262.272.242.262.260.89%9,170,284
Aug 4, 20252.242.242.222.242.24-3,823,930
Aug 1, 20252.232.242.212.242.24-0.44%7,932,684
Jul 31, 20252.242.272.242.252.25-0.44%7,672,639
Jul 30, 20252.192.282.192.262.262.73%17,965,557
Jul 29, 20252.212.232.202.202.20-1.35%11,289,490
Jul 28, 20252.232.252.212.232.230.90%18,147,773
Jul 25, 20252.222.232.202.212.21-0.45%7,670,616
Jul 24, 20252.242.252.212.222.22-1.33%6,330,893
Jul 23, 20252.242.272.242.252.250.90%10,542,119
Jul 22, 20252.232.252.212.232.23-10,602,269
Jul 21, 20252.242.242.212.232.23-0.89%5,184,031
Jul 18, 20252.232.272.222.252.250.45%14,372,797
Jul 17, 20252.192.242.182.242.243.23%12,987,766
Jul 16, 20252.182.192.162.172.17-0.91%8,923,647
Jul 15, 20252.182.192.162.192.190.92%10,976,345
Jul 14, 20252.162.182.152.172.170.46%11,009,483
Jul 11, 20252.202.202.162.162.16-1.82%8,831,256
Jul 10, 20252.192.212.182.202.200.92%15,513,152
Jul 9, 20252.202.202.172.182.18-0.91%12,261,346
Jul 8, 20252.232.242.192.202.20-1.79%13,303,253
Jul 7, 20252.262.282.222.242.24-0.88%8,516,362
Jul 4, 20252.252.272.232.262.260.44%7,002,403
Jul 3, 20252.272.282.222.252.25-0.88%9,282,431
Jul 2, 20252.232.292.232.272.272.25%14,024,650
Jul 1, 20252.202.252.182.222.220.91%18,088,590
Jun 30, 20252.212.222.192.202.20-17,509,147
Jun 27, 20252.242.242.192.202.20-1.35%19,169,157
Jun 26, 20252.232.242.202.232.19-9,149,948
Jun 25, 20252.242.262.222.232.19-23,621,846
Jun 24, 20252.242.262.222.232.190.45%9,070,399
Jun 23, 20252.242.272.212.222.18-1.77%13,106,417
Jun 20, 20252.252.272.242.262.220.44%19,040,985
Jun 19, 20252.292.292.242.252.21-0.88%21,487,922
Jun 18, 20252.322.342.262.272.23-2.16%16,381,889
Jun 17, 20252.322.332.302.322.28-0.43%12,254,195