MLG Oz Limited (ASX:MLG)

Australia · Delayed Price · Currency is AUD

0.7400

-0.0200 (-2.63%)

Aug 1, 2025, 2:04 PM AEST

MLG Oz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	35,270
Jul 31, 2025	0.77	0.77	0.75	0.76	0.76	-0.65%	121,545
Jul 30, 2025	0.77	0.77	0.76	0.77	0.77	0.66%	8,413
Jul 29, 2025	0.76	0.77	0.74	0.76	0.76	-	189,888
Jul 28, 2025	0.77	0.78	0.76	0.76	0.76	-	56,838
Jul 25, 2025	0.77	0.77	0.75	0.76	0.76	-	47,400
Jul 24, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	49,100
Jul 23, 2025	0.74	0.75	0.74	0.75	0.75	-0.66%	13,967
Jul 22, 2025	0.74	0.76	0.72	0.76	0.76	4.86%	56,859
Jul 21, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	27,134
Jul 18, 2025	0.75	0.75	0.71	0.74	0.74	-1.33%	111,571
Jul 17, 2025	0.75	0.78	0.74	0.75	0.75	0.67%	26,731
Jul 16, 2025	0.71	0.75	0.71	0.75	0.75	2.76%	62,786
Jul 15, 2025	0.73	0.73	0.71	0.73	0.73	-0.68%	188,322
Jul 14, 2025	0.76	0.76	0.72	0.73	0.73	-2.01%	228,954
Jul 11, 2025	0.76	0.76	0.74	0.75	0.75	-1.97%	55,440
Jul 10, 2025	0.76	0.76	0.75	0.76	0.76	-1.30%	64,201
Jul 9, 2025	0.75	0.77	0.75	0.77	0.77	-	51,144
Jul 8, 2025	0.77	0.77	0.75	0.77	0.77	0.65%	52,994
Jul 7, 2025	0.77	0.78	0.77	0.77	0.77	-1.92%	17,682
Jul 4, 2025	0.79	0.79	0.76	0.78	0.78	-0.64%	70,122
Jul 3, 2025	0.76	0.79	0.75	0.79	0.79	3.97%	143,302
Jul 2, 2025	0.77	0.77	0.76	0.76	0.76	-0.66%	181,836
Jul 1, 2025	0.76	0.76	0.76	0.76	0.76	2.01%	75,339
Jun 30, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	105,442
Jun 27, 2025	0.75	0.76	0.75	0.76	0.76	-	35,967
Jun 26, 2025	0.76	0.76	0.76	0.76	0.76	-1.31%	58,448
Jun 25, 2025	0.76	0.77	0.76	0.77	0.77	-	58,448
Jun 24, 2025	0.78	0.78	0.77	0.77	0.77	-1.92%	78,572
Jun 23, 2025	0.80	0.80	0.77	0.78	0.78	-1.27%	123,158
Jun 20, 2025	0.79	0.80	0.78	0.79	0.79	-	73,959
Jun 19, 2025	0.80	0.80	0.77	0.79	0.79	-0.63%	235,112
Jun 18, 2025	0.77	0.80	0.75	0.80	0.80	3.92%	271,917
Jun 17, 2025	0.74	0.77	0.74	0.77	0.77	4.79%	220,958
Jun 16, 2025	0.72	0.76	0.71	0.73	0.73	-	145,080
Jun 13, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	74,301
Jun 12, 2025	0.74	0.74	0.73	0.73	0.73	-2.03%	139,312
Jun 11, 2025	0.77	0.77	0.73	0.74	0.74	-1.33%	238,584
Jun 10, 2025	0.71	0.76	0.70	0.75	0.75	8.70%	274,452
Jun 6, 2025	0.69	0.69	0.69	0.69	0.69	2.22%	2,728
Jun 5, 2025	0.68	0.69	0.67	0.68	0.68	0.75%	86,142
Jun 4, 2025	0.68	0.69	0.67	0.67	0.67	-1.47%	533,807
Jun 3, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	91,436
Jun 2, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	87,392
May 30, 2025	0.67	0.69	0.67	0.68	0.68	3.82%	259,285
May 29, 2025	0.67	0.67	0.66	0.66	0.66	-1.50%	74,126
May 28, 2025	0.67	0.67	0.66	0.67	0.67	1.53%	99,867
May 27, 2025	0.66	0.67	0.66	0.66	0.66	-1.50%	41,356
May 26, 2025	0.66	0.69	0.66	0.67	0.67	2.31%	164,034
May 23, 2025	0.62	0.65	0.62	0.65	0.65	4.84%	176,065