Mirvac Group (ASX:MGR)
Australia · Delayed Price · Currency is AUD 1.770
-0.015 (-0.84%)
Sep 16, 2026, 4:10 PM AEST
Mirvac Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | - | -0.84% | 18,507,493 |
| Sep 15, 2026 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 16,943,823 |
| Sep 14, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 2.28% | 18,549,136 |
| Sep 11, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -1.68% | 17,284,199 |
| Sep 10, 2026 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | -0.56% | 31,388,353 |
| Sep 9, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 15,549,379 |
| Sep 8, 2026 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -1.63% | 10,617,470 |
| Sep 7, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 9,854,247 |
| Sep 4, 2026 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -0.81% | 16,174,605 |
| Sep 3, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 14,428,428 |
| Sep 2, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.81% | 9,492,563 |
| Sep 1, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 1.92% | 23,190,120 |
| Aug 31, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 1.39% | 13,078,865 |
| Aug 28, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -1.37% | 8,637,254 |
| Aug 27, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 14,081,218 |
| Aug 26, 2026 | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -1.33% | 13,868,223 |
| Aug 25, 2026 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -1.32% | 6,444,667 |
| Aug 24, 2026 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 14,501,075 |
| Aug 21, 2026 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 13,860,940 |
| Aug 20, 2026 | 1.93 | 1.94 | 1.84 | 1.90 | 1.90 | 2.70% | 21,612,320 |
| Aug 19, 2026 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | 6.32% | 35,843,780 |
| Aug 18, 2026 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | 0.29% | 17,868,130 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -1.98% | 6,067,921 |
| Aug 14, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | - | 6,179,670 |
| Aug 13, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | - | 5,367,804 |
| Aug 12, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 6,035,227 |
| Aug 11, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 5,149,879 |
| Aug 10, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 4,467,846 |
| Aug 7, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.28% | 5,279,523 |
| Aug 6, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.27% | 8,374,919 |
| Aug 5, 2026 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 9,428,953 |
| Aug 4, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 0.84% | 9,785,164 |
| Aug 3, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.28% | 7,589,160 |
| Jul 31, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | - | 17,685,445 |
| Jul 30, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -1.38% | 10,524,071 |
| Jul 29, 2026 | 1.78 | 1.83 | 1.75 | 1.82 | 1.82 | 3.42% | 14,961,650 |
| Jul 28, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 2.03% | 10,460,533 |
| Jul 27, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | 1.47% | 5,655,672 |
| Jul 24, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 4,906,673 |
| Jul 23, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -1.74% | 7,759,617 |
| Jul 22, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.29% | 7,992,698 |
| Jul 21, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.29% | 7,210,437 |
| Jul 20, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.29% | 5,470,695 |
| Jul 17, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 2.05% | 5,682,892 |
| Jul 16, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 1.19% | 14,179,323 |
| Jul 15, 2026 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -0.88% | 8,491,974 |
| Jul 14, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.29% | 7,947,078 |
| Jul 13, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | - | 10,784,975 |
| Jul 10, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 5,231,970 |
| Jul 9, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.45% | 9,261,958 |