Skip to main content
logo
McMillan Shakespeare Limited (ASX:MMS)
Australia flag Australia · Delayed Price · Currency is AUD
17.31
-0.44 (-2.48%)
Sep 15, 2025, 4:18 PM AEST

McMillan Shakespeare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202517.7617.8517.3117.3117.31-2.48%233,552
Sep 12, 202517.9918.2317.7517.7517.750.45%249,033
Sep 11, 202517.9517.9517.6317.6717.67-6.66%373,775
Sep 10, 202519.2319.3018.6918.9318.16-1.51%567,527
Sep 9, 202519.4219.5019.1019.2218.44-1.03%388,177
Sep 8, 202519.2519.5618.9819.4218.630.10%359,957
Sep 5, 202519.3219.9019.3219.4018.610.83%340,405
Sep 4, 202519.3219.3919.1119.2418.46-0.05%282,838
Sep 3, 202519.6519.7219.2119.2518.47-2.73%343,570
Sep 2, 202519.6819.9019.6419.7918.990.82%340,782
Sep 1, 202519.7320.1019.5319.6318.830.20%408,341
Aug 29, 202518.4819.8618.3519.5918.799.32%687,320
Aug 28, 202518.1118.2717.8017.9217.19-0.88%176,036
Aug 27, 202518.0218.1517.8518.0817.340.67%151,922
Aug 26, 202518.0918.3117.9217.9617.23-0.22%263,910
Aug 25, 202518.2518.3917.9918.0017.27-0.55%176,579
Aug 22, 202518.4718.5118.1018.1017.36-1.95%181,833
Aug 21, 202518.3718.5118.0518.4617.711.71%217,710
Aug 20, 202518.2918.6918.0018.1517.41-0.77%337,046
Aug 19, 202518.1918.3218.1618.2917.550.33%77,582
Aug 18, 202518.2018.4518.2018.2317.49-0.65%141,490
Aug 15, 202518.2018.3918.1418.3517.601.16%74,223
Aug 14, 202518.4018.5318.1018.1417.40-1.41%126,333
Aug 13, 202518.3118.4018.2418.4017.650.66%142,824
Aug 12, 202518.3818.4418.2418.2817.54-0.49%141,893
Aug 11, 202518.1018.4218.1018.3717.621.32%200,056
Aug 8, 202517.8118.1617.8018.1317.391.85%263,624
Aug 7, 202517.9818.0217.8017.8017.08-1.22%167,786
Aug 6, 202517.9818.0317.8618.0217.290.45%131,381
Aug 5, 202517.8517.9517.7417.9417.210.67%143,193
Aug 4, 202517.6617.8917.6117.8217.10-0.45%148,308
Aug 1, 202517.7018.0917.7017.9017.170.34%195,508
Jul 31, 202517.8017.8817.7117.8417.11-0.06%152,339
Jul 30, 202517.7317.8617.6817.8517.120.56%168,863
Jul 29, 202517.5817.8717.5817.7517.030.68%189,918
Jul 28, 202517.5017.6817.4017.6316.910.57%197,561
Jul 25, 202517.4217.6317.4017.5316.820.23%145,384
Jul 24, 202517.6917.7617.4117.4916.78-0.68%109,218
Jul 23, 202517.3717.7517.3617.6116.891.67%127,813
Jul 22, 202517.3117.4517.2817.3216.620.17%94,684
Jul 21, 202517.5717.6917.2517.2916.59-1.65%121,294
Jul 18, 202517.5017.6017.3717.5816.860.17%147,234
Jul 17, 202517.1817.6417.1717.5516.841.80%162,564
Jul 16, 202517.3017.3817.1317.2416.54-0.81%179,548
Jul 15, 202517.5017.6117.2317.3816.67-0.69%171,081
Jul 14, 202517.2317.5517.0717.5016.791.51%224,495
Jul 11, 202517.0217.2416.9117.2416.540.94%197,546
Jul 10, 202516.7017.0916.7017.0816.392.46%184,748
Jul 9, 202516.4416.6916.3116.6715.991.40%166,530
Jul 8, 202516.2916.4616.0116.4415.770.55%259,369