Mirvac Group (ASX:MGR)
Australia · Delayed Price · Currency is AUD 1.815
-0.005 (-0.27%)
Aug 6, 2026, 4:36 PM AEST
Mirvac Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 3.30% | 12,324,676 |
| Jul 7, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.77% | 13,854,380 |
| Jul 6, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.88% | 10,880,671 |
| Jul 3, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | 0.59% | 5,720,355 |
| Jul 2, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 9,944,588 |
| Jul 1, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 13,234,887 |
| Jun 30, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -2.55% | 19,528,320 |
| Jun 29, 2026 | 1.77 | 1.80 | 1.74 | 1.77 | 1.77 | 1.61% | 15,236,000 |
| Jun 26, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.74 | 0.85% | 14,649,401 |
| Jun 25, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.72 | 2.02% | 11,442,319 |
| Jun 24, 2026 | 1.76 | 1.78 | 1.74 | 1.74 | 1.69 | -0.29% | 21,202,624 |
| Jun 23, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.69 | -0.57% | 12,342,946 |
| Jun 22, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.70 | -0.85% | 7,883,713 |
| Jun 19, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.72 | 0.57% | 41,505,990 |
| Jun 18, 2026 | 1.76 | 1.79 | 1.75 | 1.76 | 1.71 | -1.13% | 11,463,680 |
| Jun 17, 2026 | 1.75 | 1.78 | 1.73 | 1.78 | 1.73 | 1.14% | 10,924,510 |
| Jun 16, 2026 | 1.77 | 1.80 | 1.76 | 1.76 | 1.71 | -2.23% | 13,634,350 |
| Jun 15, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.75 | 1.41% | 10,167,380 |
| Jun 12, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.72 | 1.43% | 10,996,800 |
| Jun 11, 2026 | 1.71 | 1.75 | 1.69 | 1.75 | 1.70 | 2.05% | 10,648,740 |
| Jun 10, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.66 | 1.79% | 14,340,630 |
| Jun 9, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.63 | 0.60% | 9,713,019 |
| Jun 5, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.63 | 1.52% | 10,530,570 |
| Jun 4, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.60 | 1.54% | 8,503,750 |
| Jun 3, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.58 | -0.31% | 12,326,900 |
| Jun 2, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.58 | -2.40% | 9,056,450 |
| Jun 1, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.62 | -1.48% | 7,276,317 |
| May 29, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.64 | 0.60% | 21,763,010 |
| May 28, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.63 | -1.18% | 8,753,702 |