Mirvac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	2.30	2.31	2.26	2.26	2.26	-0.88%	6,477,377
Nov 3, 2025	2.28	2.29	2.24	2.28	2.28	-0.87%	10,507,597
Oct 31, 2025	2.30	2.31	2.28	2.30	2.30	-	11,860,188
Oct 30, 2025	2.36	2.37	2.28	2.30	2.30	-3.77%	24,006,684
Oct 29, 2025	2.45	2.45	2.37	2.39	2.39	-2.05%	23,813,805
Oct 28, 2025	2.43	2.46	2.42	2.44	2.44	0.83%	14,198,717
Oct 27, 2025	2.44	2.44	2.40	2.42	2.42	-	7,073,048
Oct 24, 2025	2.42	2.44	2.40	2.42	2.42	0.41%	9,468,803
Oct 23, 2025	2.38	2.42	2.37	2.41	2.41	0.42%	11,612,322
Oct 22, 2025	2.43	2.44	2.36	2.40	2.40	-0.83%	17,901,461
Oct 21, 2025	2.45	2.45	2.40	2.42	2.42	-0.82%	12,871,125
Oct 20, 2025	2.40	2.44	2.39	2.44	2.44	2.09%	12,842,018
Oct 17, 2025	2.38	2.42	2.38	2.39	2.39	-0.42%	10,712,303
Oct 16, 2025	2.34	2.41	2.34	2.40	2.40	3.45%	11,355,755
Oct 15, 2025	2.31	2.33	2.28	2.32	2.32	0.87%	19,010,022
Oct 14, 2025	2.30	2.31	2.27	2.30	2.30	0.44%	7,527,648
Oct 13, 2025	2.28	2.31	2.27	2.29	2.29	-0.43%	8,138,912
Oct 10, 2025	2.29	2.31	2.28	2.30	2.30	0.44%	6,073,811
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%	9,846,171
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