MLG Oz Limited (ASX:MLG)
Australia · Delayed Price · Currency is AUD 1.005
+0.005 (0.50%)
Mar 5, 2026, 4:10 PM AEST
MLG Oz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 235,388 |
| Mar 3, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 295,108 |
| Mar 2, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | - | 103,993 |
| Feb 27, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 4.08% | 204,310 |
| Feb 26, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 152,201 |
| Feb 25, 2026 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 2.08% | 131,996 |
| Feb 24, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | - | 1,273,025 |
| Feb 23, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 362,214 |
| Feb 20, 2026 | 0.97 | 1.05 | 0.93 | 0.98 | 0.98 | -3.92% | 297,121 |
| Feb 19, 2026 | 1.07 | 1.08 | 0.98 | 1.02 | 1.01 | -4.67% | 284,787 |
| Feb 18, 2026 | 1.07 | 1.07 | 0.96 | 1.07 | 1.06 | 1.90% | 568,785 |
| Feb 17, 2026 | 1.05 | 1.12 | 1.01 | 1.05 | 1.04 | 5.00% | 3,013,346 |
| Feb 16, 2026 | 1.00 | 1.01 | 0.96 | 1.00 | 0.99 | 0.50% | 437,888 |
| Feb 13, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 0.98 | 1.02% | 164,423 |
| Feb 12, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.97 | 1.55% | 104,510 |
| Feb 11, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.96 | -3.00% | 90,389 |
| Feb 10, 2026 | 0.96 | 1.04 | 0.96 | 1.00 | 0.99 | 3.09% | 1,659,005 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.96 | 2.65% | 133,420 |
| Feb 6, 2026 | 0.94 | 0.95 | 0.88 | 0.95 | 0.93 | - | 384,734 |
| Feb 5, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.93 | -4.06% | 225,261 |
| Feb 4, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | - | 24,609 |
| Feb 3, 2026 | 0.95 | 0.99 | 0.94 | 0.99 | 0.97 | 3.14% | 55,255 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.94 | -4.50% | 166,338 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.99 | - | 142,273 |
| Jan 29, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 0.99 | 1.01% | 401,887 |
| Jan 28, 2026 | 1.00 | 1.04 | 0.99 | 0.99 | 0.98 | -0.50% | 287,289 |
| Jan 27, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 0.98 | 3.65% | 232,923 |
| Jan 23, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.95 | 1.59% | 296,433 |
| Jan 22, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.93 | -1.56% | 49,400 |
| Jan 21, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.95 | -1.54% | 128,178 |
| Jan 20, 2026 | 0.98 | 0.98 | 0.94 | 0.98 | 0.96 | - | 217,470 |
| Jan 19, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.96 | 3.17% | 373,656 |
| Jan 16, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.93 | 1.07% | 84,206 |
| Jan 15, 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 0.92 | 1.63% | 113,901 |
| Jan 14, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.91 | -1.08% | 68,639 |
| Jan 13, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.92 | 3.33% | 134,168 |
| Jan 12, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.89 | -0.55% | 59,566 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.89 | - | 185,991 |
| Jan 8, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.89 | 1.12% | 39,740 |
| Jan 7, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.88 | -1.10% | 71,243 |
| Jan 6, 2026 | 0.90 | 0.92 | 0.89 | 0.91 | 0.89 | 1.69% | 102,299 |
| Jan 5, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.88 | 2.89% | 73,729 |
| Jan 2, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.85 | -0.57% | 23,012 |
| Dec 31, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.86 | 1.75% | 75,594 |
| Dec 30, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.84 | -2.84% | 210,030 |
| Dec 29, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.87 | -0.56% | 56,347 |
| Dec 24, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.87 | -2.75% | 17,275 |
| Dec 23, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.90 | 4.60% | 10,120 |
| Dec 22, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | 0.86 | 3.57% | 36,313 |
| Dec 19, 2025 | 0.93 | 0.93 | 0.84 | 0.84 | 0.83 | -6.67% | 84,210 |