Mirvac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	2.29	2.31	2.28	2.30	2.30	0.44%	2,712,346
Oct 9, 2025	2.30	2.31	2.27	2.29	2.29	-	6,241,130
Oct 8, 2025	2.30	2.31	2.28	2.29	2.29	-0.87%	4,015,352
Oct 7, 2025	2.30	2.33	2.30	2.31	2.31	-0.43%	11,751,511
Oct 6, 2025	2.33	2.36	2.30	2.32	2.32	-0.85%	8,606,190
Oct 5, 2025	2.33	2.35	2.30	2.34	2.34	1.30%	1,007,249
Oct 3, 2025	2.30	2.34	2.30	2.31	2.31	0.87%	6,952,853
Oct 2, 2025	2.28	2.32	2.26	2.29	2.29	0.44%	9,846,171
Oct 1, 2025	2.26	2.29	2.25	2.28	2.28	0.44%	5,567,716
Sep 30, 2025	2.28	2.30	2.27	2.27	2.27	-	11,413,603
Sep 29, 2025	2.27	2.29	2.25	2.27	2.27	-	8,669,534
Sep 26, 2025	2.28	2.31	2.26	2.27	2.27	-0.87%	12,669,229
Sep 25, 2025	2.25	2.30	2.25	2.29	2.29	0.88%	9,896,661
Sep 24, 2025	2.30	2.31	2.27	2.27	2.27	-1.73%	10,050,350
Sep 23, 2025	2.31	2.32	2.29	2.31	2.31	-	6,049,329
Sep 22, 2025	2.33	2.34	2.30	2.31	2.31	-0.86%	3,974,438
Sep 19, 2025	2.31	2.35	2.31	2.33	2.33	-	28,324,377
Sep 18, 2025	2.33	2.35	2.30	2.33	2.33	-	13,418,025
Sep 17, 2025	2.36	2.37	2.33	2.33	2.33	-1.69%	9,066,560
Sep 16, 2025	2.39	2.40	2.35	2.37	2.37	-0.42%	13,823,183
Sep 15, 2025	2.35	2.39	2.34	2.38	2.38	0.42%	5,799,770
Sep 12, 2025	2.35	2.38	2.34	2.37	2.37	1.72%	13,174,604
Sep 11, 2025	2.31	2.35	2.31	2.33	2.33	0.43%	13,563,156
Sep 10, 2025	2.34	2.35	2.32	2.32	2.32	-1.28%	22,859,758
Sep 9, 2025	2.36	2.37	2.33	2.35	2.35	-0.84%	6,543,453
Sep 8, 2025	2.34	2.39	2.34	2.37	2.37	1.28%	20,120,946
Sep 5, 2025	2.32	2.38	2.31	2.34	2.34	1.74%	13,402,771
Sep 4, 2025	2.30	2.30	2.27	2.30	2.30	0.88%	15,614,283
Sep 3, 2025	2.33	2.34	2.28	2.28	2.28	-2.56%	8,131,976
Sep 2, 2025	2.36	2.37	2.33	2.34	2.34	-1.27%	7,602,424
Sep 1, 2025	2.36	2.39	2.35	2.37	2.37	0.42%	6,221,711
Aug 29, 2025	2.38	2.39	2.36	2.36	2.36	-0.84%	6,442,792
Aug 28, 2025	2.38	2.41	2.35	2.38	2.38	-	7,820,187
Aug 27, 2025	2.38	2.40	2.34	2.38	2.38	-0.42%	7,891,295
Aug 26, 2025	2.41	2.42	2.39	2.39	2.39	-0.83%	7,847,605
Aug 25, 2025	2.40	2.42	2.39	2.41	2.41	1.26%	13,860,862
Aug 22, 2025	2.38	2.42	2.38	2.38	2.38	-0.83%	15,175,803
Aug 21, 2025	2.37	2.41	2.36	2.40	2.40	1.27%	13,379,652
Aug 20, 2025	2.34	2.38	2.33	2.37	2.37	2.16%	7,919,773
Aug 19, 2025	2.35	2.35	2.31	2.32	2.32	-2.11%	10,658,028
Aug 18, 2025	2.31	2.39	2.29	2.37	2.37	3.49%	24,232,773
Aug 15, 2025	2.24	2.30	2.23	2.29	2.29	-0.87%	20,748,951
Aug 14, 2025	2.28	2.34	2.28	2.31	2.31	1.76%	19,364,092
Aug 13, 2025	2.30	2.30	2.26	2.27	2.27	-0.87%	15,050,567
Aug 12, 2025	2.29	2.31	2.27	2.29	2.29	-0.87%	15,511,428
Aug 11, 2025	2.30	2.32	2.29	2.31	2.31	0.43%	5,020,941
Aug 8, 2025	2.28	2.32	2.27	2.30	2.30	0.88%	11,822,676
Aug 7, 2025	2.28	2.29	2.26	2.28	2.28	0.44%	8,694,124
Aug 6, 2025	2.27	2.29	2.26	2.27	2.27	0.44%	8,640,999
Aug 5, 2025	2.26	2.27	2.24	2.26	2.26	0.89%	9,170,284