Skip to main content
logo
Mirvac Group (ASX:MGR)
Australia flag Australia · Delayed Price · Currency is AUD
2.035
+0.005 (0.25%)
Jan 9, 2026, 12:09 PM AEST

Mirvac Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20262.042.042.012.01--1.47%3,559,954
Jan 7, 20262.002.051.992.042.040.99%13,597,899
Jan 6, 20262.032.042.012.022.02-0.49%10,057,020
Jan 5, 20262.042.052.022.032.03-0.49%10,918,525
Jan 2, 20262.042.062.042.042.04-0.49%3,660,744
Dec 31, 20252.052.062.042.052.05-0.49%5,551,917
Dec 30, 20252.052.062.032.062.06-0.48%7,226,144
Dec 29, 20252.082.092.072.072.02-0.96%5,976,493
Dec 24, 20252.092.092.072.092.04-3,629,825
Dec 23, 20252.082.102.082.092.040.48%6,038,447
Dec 22, 20252.072.092.062.082.030.48%6,171,659
Dec 19, 20252.082.092.062.072.02-0.48%50,299,270
Dec 18, 20252.072.102.072.082.031.46%17,507,660
Dec 17, 20252.062.082.042.052.00-18,310,530
Dec 16, 20252.022.062.022.052.000.49%23,986,010
Dec 15, 20252.032.052.022.041.99-0.49%12,901,730
Dec 12, 20252.032.062.022.052.000.99%20,365,630
Dec 11, 20252.012.042.002.031.981.00%16,466,270
Dec 10, 20252.052.052.012.011.96-1.47%18,343,980
Dec 9, 20252.042.072.042.041.99-0.49%13,835,520
Dec 8, 20252.032.062.032.052.000.99%15,002,150
Dec 5, 20252.032.052.012.031.98-0.49%16,962,070
Dec 4, 20252.052.072.032.041.99-1.45%17,002,590
Dec 3, 20252.062.122.062.072.02-22,442,430
Dec 2, 20252.092.122.042.072.02-2.82%18,208,260
Dec 1, 20252.162.182.122.132.08-1.39%9,841,170
Nov 28, 20252.172.172.142.162.11-1.37%16,802,300
Nov 27, 20252.222.232.172.192.14-2.23%24,393,950
Nov 26, 20252.282.312.242.242.19-1.32%8,881,488
Nov 25, 20252.282.282.252.272.22-0.44%10,245,030
Nov 24, 20252.232.282.222.282.233.17%7,456,398
Nov 21, 20252.242.242.212.212.16-2.64%14,662,520
Nov 20, 20252.252.292.252.272.22-7,737,542
Nov 19, 20252.262.272.252.272.220.44%8,432,576
Nov 18, 20252.262.272.242.262.21-9,063,914
Nov 17, 20252.242.262.212.262.210.89%4,658,068
Nov 14, 20252.242.252.212.242.19-0.88%5,987,744
Nov 13, 20252.332.332.242.262.21-3.00%12,315,540
Nov 12, 20252.352.352.322.332.28-5,600,976
Nov 11, 20252.302.342.292.332.281.75%7,459,576
Nov 10, 20252.302.312.282.292.24-7,246,723
Nov 7, 20252.292.312.282.292.240.44%5,856,482
Nov 6, 20252.262.292.242.282.231.33%8,187,349
Nov 5, 20252.252.282.252.252.20-0.44%13,940,410
Nov 4, 20252.302.312.262.262.21-0.88%6,477,377
Nov 3, 20252.282.292.242.282.23-0.87%10,507,590
Oct 31, 20252.302.312.282.302.25-11,860,180
Oct 30, 20252.362.372.282.302.25-3.77%24,006,680
Oct 29, 20252.452.462.372.392.34-2.05%23,813,800
Oct 28, 20252.432.462.432.442.380.83%14,198,710