MLG Oz Limited (ASX:MLG)
Australia · Delayed Price · Currency is AUD 0.8150
-0.0200 (-2.40%)
Mar 27, 2026, 10:29 AM AEST
MLG Oz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | -0.60% | 162,077 |
| Mar 25, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 203,091 |
| Mar 24, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | 2.53% | 398,691 |
| Mar 23, 2026 | 0.78 | 0.80 | 0.74 | 0.79 | 0.79 | -5.95% | 479,487 |
| Mar 20, 2026 | 0.84 | 0.87 | 0.81 | 0.84 | 0.84 | -4.00% | 274,510 |
| Mar 19, 2026 | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -7.89% | 412,109 |
| Mar 18, 2026 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -4.04% | 324,626 |
| Mar 17, 2026 | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | 4.76% | 190,409 |
| Mar 16, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -2.07% | 221,546 |
| Mar 13, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | 1.58% | 365,618 |
| Mar 12, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.56% | 269,252 |
| Mar 11, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 125,938 |
| Mar 10, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 3.70% | 91,882 |
| Mar 9, 2026 | 0.97 | 0.98 | 0.92 | 0.95 | 0.95 | -5.50% | 578,593 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 488,673 |
| Mar 5, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 0.50% | 189,117 |
| 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 |