Skip to main content
logo
Mirvac Group (ASX:MGR)
Australia flag Australia · Delayed Price · Currency is AUD
1.982
-0.013 (-0.65%)
Feb 4, 2026, 10:08 AM AEST

Mirvac Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20261.992.021.971.991.99-0.75%10,260,652
Jan 30, 20261.982.001.972.002.001.27%15,472,610
Jan 29, 20261.981.981.961.981.98-0.25%10,700,438
Jan 28, 20262.002.001.961.981.98-0.50%16,108,160
Jan 27, 20262.002.021.991.991.99-0.50%12,985,450
Jan 23, 20262.012.032.002.002.00-0.50%13,173,501
Jan 22, 20262.012.042.012.012.01-10,405,240
Jan 21, 20262.022.042.002.012.01-0.99%8,049,495
Jan 20, 20262.022.042.012.032.03-0.49%7,129,482
Jan 19, 20262.032.042.022.042.040.99%8,800,612
Jan 16, 20262.012.042.012.022.02-13,273,200
Jan 15, 20262.052.052.002.022.02-1.46%13,659,526
Jan 14, 20262.042.062.032.052.050.99%10,790,423
Jan 13, 20262.022.052.012.032.030.50%10,921,340
Jan 12, 20262.032.042.012.022.02-11,917,320
Jan 9, 20262.022.042.012.022.02-0.49%9,167,538
Jan 8, 20262.042.042.002.032.03-0.49%12,311,190
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