McMillan Shakespeare Limited (ASX:MMS)
Australia · Delayed Price · Currency is AUD 16.82
+0.10 (0.60%)
At close: Dec 19, 2025
McMillan Shakespeare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.74 | 16.83 | 16.65 | 16.82 | 16.82 | 0.60% | 255,037 |
| Dec 18, 2025 | 16.51 | 16.78 | 16.41 | 16.72 | 16.72 | 1.64% | 66,388 |
| Dec 17, 2025 | 16.40 | 16.58 | 16.23 | 16.45 | 16.45 | -0.18% | 72,614 |
| Dec 16, 2025 | 16.35 | 16.51 | 16.20 | 16.48 | 16.48 | 0.73% | 134,388 |
| Dec 15, 2025 | 16.85 | 16.92 | 16.26 | 16.36 | 16.36 | -2.85% | 236,984 |
| Dec 12, 2025 | 16.80 | 16.97 | 16.79 | 16.84 | 16.84 | -0.36% | 101,750 |
| Dec 11, 2025 | 16.70 | 16.98 | 16.67 | 16.90 | 16.90 | 1.14% | 116,455 |
| Dec 10, 2025 | 17.06 | 17.06 | 16.63 | 16.71 | 16.71 | -1.88% | 137,718 |
| Dec 9, 2025 | 17.15 | 17.24 | 16.95 | 17.03 | 17.03 | -0.70% | 132,004 |
| Dec 8, 2025 | 17.26 | 17.38 | 17.01 | 17.15 | 17.15 | -0.64% | 192,949 |
| Dec 5, 2025 | 17.01 | 17.26 | 16.89 | 17.26 | 17.26 | 1.53% | 120,002 |
| Dec 4, 2025 | 17.00 | 17.04 | 16.75 | 17.00 | 17.00 | -0.29% | 157,923 |
| Dec 3, 2025 | 17.05 | 17.05 | 16.83 | 17.05 | 17.05 | - | 135,554 |
| Dec 2, 2025 | 17.11 | 17.16 | 16.81 | 17.05 | 17.05 | 1.07% | 189,428 |
| Dec 1, 2025 | 16.68 | 17.18 | 16.67 | 16.87 | 16.87 | 1.14% | 180,361 |
| Nov 28, 2025 | 16.48 | 16.71 | 16.40 | 16.68 | 16.68 | 1.65% | 98,113 |
| Nov 27, 2025 | 16.46 | 16.50 | 16.27 | 16.41 | 16.41 | -0.18% | 145,420 |
| Nov 26, 2025 | 16.40 | 16.48 | 16.18 | 16.44 | 16.44 | 1.42% | 164,562 |
| Nov 25, 2025 | 16.29 | 16.34 | 16.06 | 16.21 | 16.21 | -0.49% | 119,282 |
| Nov 24, 2025 | 15.94 | 16.32 | 15.94 | 16.29 | 16.29 | 2.20% | 181,339 |
| Nov 21, 2025 | 16.05 | 16.05 | 15.85 | 15.94 | 15.94 | -0.62% | 74,057 |
| Nov 20, 2025 | 15.81 | 16.09 | 15.81 | 16.04 | 16.04 | 1.45% | 140,263 |
| Nov 19, 2025 | 15.84 | 15.99 | 15.76 | 15.81 | 15.81 | - | 289,369 |
| Nov 18, 2025 | 16.05 | 16.10 | 15.80 | 15.81 | 15.81 | -1.25% | 186,972 |
| Nov 17, 2025 | 16.05 | 16.05 | 15.81 | 16.01 | 16.01 | -0.25% | 190,107 |
| Nov 14, 2025 | 16.00 | 16.05 | 15.83 | 16.05 | 16.05 | 0.06% | 99,523 |
| Nov 13, 2025 | 16.05 | 16.22 | 15.98 | 16.04 | 16.04 | -0.19% | 192,307 |
| Nov 12, 2025 | 15.88 | 16.11 | 15.84 | 16.07 | 16.07 | 1.32% | 165,890 |
| Nov 11, 2025 | 15.92 | 16.12 | 15.85 | 15.86 | 15.86 | -0.31% | 141,942 |
| Nov 10, 2025 | 15.85 | 16.06 | 15.84 | 15.91 | 15.91 | 0.38% | 154,802 |
| Nov 7, 2025 | 16.00 | 16.09 | 15.81 | 15.85 | 15.85 | -0.69% | 163,032 |
| Nov 6, 2025 | 16.19 | 16.33 | 15.95 | 15.96 | 15.96 | -0.87% | 167,455 |
| Nov 5, 2025 | 16.24 | 16.34 | 15.96 | 16.10 | 16.10 | -0.86% | 198,016 |
| Nov 4, 2025 | 16.12 | 16.44 | 16.10 | 16.24 | 16.24 | 0.87% | 249,892 |
| Nov 3, 2025 | 17.22 | 17.39 | 16.07 | 16.10 | 16.10 | -6.50% | 511,826 |
| Oct 31, 2025 | 17.18 | 17.53 | 17.06 | 17.22 | 17.22 | 0.29% | 143,746 |
| Oct 30, 2025 | 17.50 | 17.50 | 16.96 | 17.17 | 17.17 | -1.89% | 189,016 |
| Oct 29, 2025 | 17.68 | 17.71 | 17.35 | 17.50 | 17.50 | 0.57% | 205,798 |
| Oct 28, 2025 | 17.40 | 17.60 | 17.26 | 17.40 | 17.40 | 0.06% | 192,266 |
| Oct 27, 2025 | 17.35 | 17.41 | 17.20 | 17.39 | 17.39 | 0.35% | 124,553 |
| Oct 24, 2025 | 17.61 | 17.74 | 17.26 | 17.33 | 17.33 | -1.53% | 201,770 |
| Oct 23, 2025 | 17.42 | 17.67 | 17.42 | 17.60 | 17.60 | 0.86% | 138,996 |
| Oct 22, 2025 | 17.32 | 17.50 | 17.23 | 17.45 | 17.45 | 0.81% | 387,594 |
| Oct 21, 2025 | 17.47 | 17.47 | 17.22 | 17.31 | 17.31 | -0.17% | 237,773 |
| Oct 20, 2025 | 17.35 | 17.45 | 17.13 | 17.34 | 17.34 | -0.57% | 123,737 |
| Oct 17, 2025 | 17.12 | 17.65 | 17.12 | 17.44 | 17.44 | 1.87% | 176,967 |
| Oct 16, 2025 | 17.41 | 17.59 | 17.08 | 17.12 | 17.12 | -1.38% | 200,879 |
| Oct 15, 2025 | 17.12 | 17.40 | 17.04 | 17.36 | 17.36 | 2.12% | 288,780 |
| Oct 14, 2025 | 17.10 | 17.20 | 16.84 | 17.00 | 17.00 | -0.06% | 220,584 |
| Oct 13, 2025 | 16.90 | 17.05 | 16.77 | 17.01 | 17.01 | -0.64% | 112,172 |