Mirvac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.84%	17,694,660
Apr 20, 2026	1.80	1.81	1.79	1.80	1.80	0.84%	19,717,730
Apr 17, 2026	1.75	1.79	1.75	1.78	1.78	1.42%	11,061,810
Apr 16, 2026	1.76	1.76	1.73	1.76	1.76	0.29%	16,323,970
Apr 15, 2026	1.76	1.76	1.74	1.75	1.75	0.29%	13,638,930
Apr 14, 2026	1.75	1.76	1.72	1.75	1.75	0.87%	20,536,020
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	0.87%	16,146,326
Apr 9, 2026	1.72	1.75	1.72	1.72	1.72	-2.83%	19,274,709
Apr 8, 2026	1.78	1.79	1.75	1.77	1.77	2.32%	25,847,025
Apr 7, 2026	1.73	1.74	1.70	1.73	1.73	1.17%	15,716,970
Apr 2, 2026	1.75	1.76	1.70	1.71	1.71	-1.45%	23,626,571
Apr 1, 2026	1.78	1.79	1.70	1.73	1.73	-2.26%	35,483,714
Mar 31, 2026	1.77	1.79	1.75	1.77	1.77	0.28%	17,763,120
Mar 30, 2026	1.76	1.77	1.74	1.77	1.77	-0.28%	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%	8,936,815
Mar 25, 2026	1.81	1.82	1.80	1.81	1.81	1.40%	13,888,230
Mar 24, 2026	1.80	1.80	1.76	1.79	1.79	-	14,952,360
Mar 23, 2026	1.77	1.79	1.74	1.79	1.79	-0.56%	15,597,510
Mar 20, 2026	1.80	1.81	1.79	1.80	1.80	-0.28%	16,233,790
Mar 19, 2026	1.83	1.84	1.79	1.80	1.80	-2.96%	15,087,090
Mar 18, 2026	1.86	1.87	1.85	1.86	1.86	0.27%	9,711,511
Mar 17, 2026	1.84	1.86	1.84	1.85	1.85	0.82%	9,961,173
Mar 16, 2026	1.84	1.85	1.83	1.84	1.84	0.27%	8,598,433
Mar 13, 2026	1.84	1.85	1.83	1.83	1.83	-0.54%	7,215,898
Mar 12, 2026	1.88	1.88	1.84	1.84	1.84	-2.90%	13,734,740
Mar 11, 2026	1.87	1.90	1.87	1.90	1.90	1.07%	11,881,243
Mar 10, 2026	1.89	1.90	1.87	1.88	1.88	1.63%	16,329,630
Mar 9, 2026	1.86	1.87	1.82	1.85	1.85	-2.89%	11,141,420
Mar 6, 2026	1.94	1.95	1.90	1.90	1.90	-2.56%	11,003,350
Mar 5, 2026	1.96	1.98	1.94	1.95	1.95	0.52%	9,924,910
Mar 4, 2026	1.98	1.98	1.94	1.94	1.94	-2.02%	11,973,900
Mar 3, 2026	1.98	2.00	1.96	1.98	1.98	-1.49%	12,394,140
Mar 2, 2026	2.02	2.03	2.00	2.01	2.01	-1.95%	13,729,170
Feb 27, 2026	2.03	2.05	2.02	2.05	2.05	0.99%	16,689,370
Feb 26, 2026	2.02	2.04	2.00	2.03	2.03	1.00%	19,617,650
Feb 25, 2026	2.03	2.03	2.00	2.01	2.01	-0.99%	16,197,380
Feb 24, 2026	2.00	2.03	1.99	2.03	2.03	1.75%	15,888,550
Feb 23, 2026	2.01	2.01	1.96	2.00	2.00	-0.25%	15,335,600
Feb 20, 2026	1.99	2.02	1.96	2.00	2.00	-	18,219,200
Feb 19, 2026	2.04	2.04	1.96	2.00	2.00	-1.96%	22,300,920
Feb 18, 2026	2.00	2.07	1.99	2.04	2.04	5.70%	38,734,732
Feb 17, 2026	1.94	1.94	1.91	1.93	1.93	-0.52%	14,170,560
Feb 16, 2026	1.91	1.94	1.91	1.94	1.94	1.84%	13,233,753
Feb 13, 2026	1.94	1.94	1.89	1.91	1.91	-1.30%	14,845,870