Mirvac Group (ASX:MGR)
Australia · Delayed Price · Currency is AUD 1.855
+0.005 (0.27%)
At close: Mar 18, 2026
Mirvac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.27% | 9,711,511 |
| Mar 17, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.82% | 9,961,173 |
| Mar 16, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.27% | 8,598,433 |
| Mar 13, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 7,215,898 |
| Mar 12, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.90% | 13,734,740 |
| Mar 11, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.07% | 11,881,243 |
| Mar 10, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | 1.63% | 16,329,630 |
| Mar 9, 2026 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | -2.89% | 11,141,420 |
| Mar 6, 2026 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 11,003,350 |
| Mar 5, 2026 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | 0.52% | 9,924,910 |
| Mar 4, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 11,973,900 |
| Mar 3, 2026 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | -1.49% | 12,394,140 |
| Mar 2, 2026 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | -1.95% | 13,729,170 |
| Feb 27, 2026 | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | 0.99% | 16,689,370 |
| Feb 26, 2026 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 19,617,650 |
| Feb 25, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | -0.99% | 16,197,380 |
| Feb 24, 2026 | 2.00 | 2.03 | 1.99 | 2.03 | 2.03 | 1.75% | 15,888,550 |
| Feb 23, 2026 | 2.01 | 2.01 | 1.96 | 2.00 | 2.00 | -0.25% | 15,335,600 |
| Feb 20, 2026 | 1.99 | 2.02 | 1.96 | 2.00 | 2.00 | - | 18,219,200 |
| Feb 19, 2026 | 2.04 | 2.04 | 1.96 | 2.00 | 2.00 | -1.96% | 22,300,920 |
| Feb 18, 2026 | 2.00 | 2.07 | 1.99 | 2.04 | 2.04 | 5.70% | 38,734,732 |
| Feb 17, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 14,170,560 |
| Feb 16, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.84% | 13,233,753 |
| Feb 13, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -1.30% | 14,845,870 |
| Feb 12, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -1.53% | 15,177,170 |
| Feb 11, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 8,079,107 |
| Feb 10, 2026 | 1.96 | 1.99 | 1.95 | 1.95 | 1.95 | -0.76% | 12,548,100 |
| Feb 9, 2026 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | 1.29% | 14,122,860 |
| Feb 6, 2026 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -3.00% | 14,592,200 |
| Feb 5, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | 1.27% | 18,821,330 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -1.00% | 14,611,240 |
| Feb 3, 2026 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | 0.50% | 22,910,200 |
| Feb 2, 2026 | 1.99 | 2.02 | 1.97 | 1.99 | 1.99 | -0.75% | 10,260,652 |
| Jan 30, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.27% | 15,472,610 |
| Jan 29, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | -0.25% | 10,700,438 |
| Jan 28, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 16,108,160 |
| Jan 27, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 12,985,450 |
| Jan 23, 2026 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -0.50% | 13,173,501 |
| Jan 22, 2026 | 2.01 | 2.04 | 2.01 | 2.01 | 2.01 | - | 10,405,240 |
| Jan 21, 2026 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -0.99% | 8,049,495 |
| Jan 20, 2026 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | -0.49% | 7,129,482 |
| Jan 19, 2026 | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 8,800,612 |
| Jan 16, 2026 | 2.01 | 2.04 | 2.01 | 2.02 | 2.02 | - | 13,273,200 |
| Jan 15, 2026 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | -1.46% | 13,659,526 |
| Jan 14, 2026 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | 0.99% | 10,790,423 |
| Jan 13, 2026 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | 0.50% | 10,921,340 |
| Jan 12, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | - | 11,917,320 |
| Jan 9, 2026 | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | -0.49% | 9,167,538 |
| Jan 8, 2026 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | -0.49% | 12,311,190 |
| Jan 7, 2026 | 2.00 | 2.05 | 1.99 | 2.04 | 2.04 | 0.99% | 13,597,899 |