MLG Oz Limited (ASX:MLG)
Australia · Delayed Price · Currency is AUD 0.7450
-0.0250 (-3.25%)
Apr 17, 2026, 12:37 PM AEST
MLG Oz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.78 | 0.80 | 0.77 | 0.77 | - | -0.65% | 135,225 |
| Apr 15, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 52,398 |
| Apr 14, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | 0.64% | 83,847 |
| Apr 13, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -5.45% | 65,162 |
| Apr 10, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -1.20% | 82,178 |
| Apr 9, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.57% | 66,529 |
| Apr 8, 2026 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 8.02% | 150,059 |
| Apr 7, 2026 | 0.76 | 0.82 | 0.76 | 0.81 | 0.81 | 3.85% | 228,685 |
| Apr 2, 2026 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -2.50% | 283,951 |
| Apr 1, 2026 | 0.79 | 0.82 | 0.77 | 0.80 | 0.80 | 3.23% | 315,369 |
| Mar 31, 2026 | 0.72 | 0.80 | 0.72 | 0.78 | 0.78 | 8.39% | 186,051 |
| Mar 30, 2026 | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -7.14% | 333,983 |
| Mar 27, 2026 | 0.82 | 0.84 | 0.77 | 0.77 | 0.77 | -7.78% | 334,390 |
| 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 |