Mirvac Group (ASX:MGR)
Australia · Delayed Price · Currency is AUD 1.725
+0.015 (0.88%)
May 15, 2026, 4:10 PM AEST
Mirvac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 1.17% | 6,596,658 |
| May 14, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 15,225,434 |
| May 13, 2026 | 1.70 | 1.74 | 1.67 | 1.72 | 1.72 | 3.61% | 20,335,611 |
| May 12, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 10,667,297 |
| May 11, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 10,391,081 |
| May 8, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -2.30% | 6,941,355 |
| May 7, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | - | 16,356,028 |
| May 6, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 13,505,053 |
| May 5, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 2.92% | 10,532,068 |
| May 4, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | - | 10,683,841 |
| May 1, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 30,805,145 |
| Apr 30, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 18,116,831 |
| Apr 29, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | - | 20,709,804 |
| Apr 28, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 9,271,279 |
| Apr 27, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 7,415,550 |
| Apr 24, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 10,304,760 |
| Apr 23, 2026 | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | -1.69% | 13,774,549 |
| Apr 22, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | - | 13,229,673 |
| Apr 21, 2026 | 1.79 | 1.80 | 1.75 | 1.78 | 1.78 | -1.11% | 17,694,666 |
| Apr 20, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | 19,717,733 |
| Apr 17, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 11,061,819 |
| Apr 16, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 16,323,970 |
| Apr 15, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 20,536,024 |
| Apr 14, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 20,536,024 |
| Apr 13, 2026 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | - | 12,046,472 |
| Apr 10, 2026 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 19,274,709 |
| Apr 9, 2026 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | -2.82% | 25,847,025 |
| Apr 8, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | 2.31% | 25,847,025 |
| Apr 7, 2026 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | 1.17% | 15,716,974 |
| Apr 2, 2026 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -1.16% | 23,626,571 |
| Apr 1, 2026 | 1.78 | 1.79 | 1.70 | 1.73 | 1.73 | -2.26% | 35,547,177 |
| Mar 31, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | - | 35,514,082 |
| Mar 30, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | 17,722,734 |
| Mar 29, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 9,663,971 |
| Mar 27, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 9,847,300 |
| Mar 26, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 9,847,300 |
| Mar 25, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 1.12% | 13,888,239 |
| Mar 24, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | - | 14,952,362 |
| Mar 23, 2026 | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | 0.56% | 15,597,514 |
| Mar 22, 2026 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | -1.11% | 15,597,514 |
| Mar 20, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 19,400,974 |
| Mar 19, 2026 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | -3.23% | 15,087,099 |
| Mar 18, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 9,711,511 |
| Mar 17, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 9,961,173 |
| Mar 16, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 8,598,433 |
| Mar 13, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 7,263,123 |
| Mar 12, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -3.16% | 13,734,746 |
| Mar 11, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 15,228,075 |
| Mar 10, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | 1.62% | 16,329,630 |
| Mar 9, 2026 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | -2.63% | 11,141,425 |