Mirvac Group (ASX:MGR)
Australia · Delayed Price · Currency is AUD 1.670
+0.025 (1.52%)
Jun 5, 2026, 4:10 PM AEST
Mirvac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 1.52% | 10,480,620 |
| Jun 4, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.54% | 8,503,750 |
| Jun 3, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.31% | 9,251,903 |
| Jun 2, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -2.40% | 9,041,446 |
| Jun 1, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -1.48% | 7,276,317 |
| May 29, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | 0.60% | 20,893,550 |
| May 28, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 8,753,702 |
| May 27, 2026 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 7,157,413 |
| May 26, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 4,412,481 |
| May 25, 2026 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 0.89% | 15,343,510 |
| May 22, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 22,622,220 |
| May 21, 2026 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 2.40% | 9,577,508 |
| May 20, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -1.19% | 10,544,260 |
| May 19, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.90% | 11,412,660 |
| May 18, 2026 | 1.72 | 1.73 | 1.65 | 1.67 | 1.67 | -3.19% | 15,627,380 |
| May 15, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.88% | 11,358,720 |
| May 14, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 15,225,430 |
| May 13, 2026 | 1.70 | 1.74 | 1.67 | 1.72 | 1.72 | 3.93% | 20,335,610 |
| May 12, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | -0.90% | 10,667,290 |
| May 11, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 10,391,080 |
| 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 | 0.29% | 16,356,020 |
| May 6, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 13,505,050 |
| May 5, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 2.63% | 10,532,060 |
| May 4, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | 0.29% | 10,683,840 |
| May 1, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | 0.29% | 30,805,140 |
| Apr 30, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 18,116,830 |
| Apr 29, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.29% | 20,709,800 |
| Apr 28, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.87% | 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% | 13,774,540 |
| Apr 22, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | - | 13,229,670 |
| 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 | - | 12,046,470 |
| Apr 10, 2026 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | 0.87% | 16,146,320 |
| Apr 9, 2026 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | -2.83% | 19,274,700 |
| Apr 8, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | 2.32% | 25,847,020 |
| 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% | 23,626,570 |
| Apr 1, 2026 | 1.78 | 1.79 | 1.70 | 1.73 | 1.73 | -2.26% | 35,547,170 |
| 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% | 9,717,587 |
| 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% | 8,982,367 |