Skip to main content
logo
Mirvac Group (ASX:MGR)
Australia flag Australia · Delayed Price · Currency is AUD
2.070
+0.020 (0.98%)
Dec 18, 2025, 3:59 PM AEST

Mirvac Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20252.072.102.072.08-1.22%7,365,400
Dec 17, 20252.062.082.042.052.05-18,310,530
Dec 16, 20252.022.062.022.052.050.49%23,986,010
Dec 15, 20252.032.052.022.042.04-0.49%12,901,730
Dec 12, 20252.032.062.022.052.050.99%20,293,546
Dec 11, 20252.012.042.002.032.031.00%16,466,270
Dec 10, 20252.052.052.012.012.01-1.47%18,343,980
Dec 9, 20252.042.072.042.042.04-0.49%13,783,635
Dec 8, 20252.032.062.032.052.050.99%15,002,150
Dec 5, 20252.032.052.012.032.03-0.49%16,962,070
Dec 4, 20252.052.072.032.042.04-1.45%17,002,590
Dec 3, 20252.062.122.062.072.07-18,721,760
Dec 2, 20252.092.122.042.072.07-2.82%18,208,260
Dec 1, 20252.162.182.122.132.13-1.39%9,841,170
Nov 28, 20252.172.172.142.162.16-1.37%16,487,140
Nov 27, 20252.222.232.172.192.19-2.23%24,393,950
Nov 26, 20252.282.312.242.242.24-1.32%8,881,488
Nov 25, 20252.282.282.252.272.27-0.44%9,745,032
Nov 24, 20252.232.282.222.282.283.17%7,366,135
Nov 21, 20252.242.242.212.212.21-2.64%14,662,520
Nov 20, 20252.252.292.252.272.27-7,737,542
Nov 19, 20252.262.272.252.272.270.44%8,432,576
Nov 18, 20252.262.272.242.262.26-9,063,914
Nov 17, 20252.242.262.212.262.260.89%4,658,068
Nov 14, 20252.242.252.212.242.24-0.88%5,987,744
Nov 13, 20252.332.332.242.262.26-3.00%12,315,540
Nov 12, 20252.352.352.322.332.33-5,600,976
Nov 11, 20252.302.342.292.332.331.75%7,459,576
Nov 10, 20252.302.312.282.292.29-7,246,723
Nov 7, 20252.292.312.282.292.290.44%5,856,482
Nov 6, 20252.262.292.242.282.281.33%8,187,349
Nov 5, 20252.252.282.252.252.25-0.44%13,940,410
Nov 4, 20252.302.312.262.262.26-0.88%6,477,377
Nov 3, 20252.282.292.242.282.28-0.87%10,507,590
Oct 31, 20252.302.312.282.302.30-11,860,180
Oct 30, 20252.362.372.282.302.30-3.77%24,006,680
Oct 29, 20252.452.462.372.392.39-2.05%23,813,800
Oct 28, 20252.432.462.432.442.440.83%14,198,710
Oct 27, 20252.442.442.402.422.42-7,073,048
Oct 24, 20252.422.442.402.422.420.41%9,468,803
Oct 23, 20252.382.422.372.412.410.42%11,612,320
Oct 22, 20252.432.442.362.402.40-0.83%17,901,460
Oct 21, 20252.452.452.402.422.42-0.82%12,871,120
Oct 20, 20252.402.442.392.442.442.09%12,842,010
Oct 17, 20252.382.422.382.392.39-0.42%10,712,300
Oct 16, 20252.342.412.342.402.403.45%11,355,750
Oct 15, 20252.312.332.282.322.320.87%19,010,020
Oct 14, 20252.302.312.272.302.300.44%7,527,648
Oct 13, 20252.282.312.272.292.29-0.43%8,138,912
Oct 10, 20252.292.312.282.302.300.44%6,073,811