Skip to main content
logo
McMillan Shakespeare Limited (ASX:MMS)
Australia flag Australia · Delayed Price · Currency is AUD
15.49
+0.53 (3.54%)
Apr 8, 2026, 11:29 AM AEST

McMillan Shakespeare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202615.0215.2514.8314.9614.96-149,353
Apr 2, 202615.0015.3514.9614.9614.96-197,579
Apr 1, 202614.7014.9914.7014.9614.962.05%158,850
Mar 31, 202614.3614.8114.3614.6614.661.66%173,489
Mar 30, 202614.6014.6014.3714.4214.42-1.44%204,791
Mar 27, 202614.4114.8514.3714.6314.631.32%352,221
Mar 26, 202614.4814.5214.2114.4414.44-0.69%400,185
Mar 25, 202614.1114.6014.1014.5414.543.49%349,054
Mar 24, 202613.8014.2013.8014.0514.052.63%264,532
Mar 23, 202613.7013.8413.5313.6913.69-0.07%423,927
Mar 20, 202613.9814.0713.7013.7013.70-2.56%392,097
Mar 19, 202613.9814.0913.8814.0614.06-0.21%246,981
Mar 18, 202613.8014.1113.8014.0914.092.10%218,665
Mar 17, 202614.3514.3513.7613.8013.80-2.61%382,877
Mar 16, 202614.2514.3714.1314.1714.17-0.56%273,093
Mar 13, 202614.1914.5114.1014.2514.250.85%336,342
Mar 12, 202614.3014.5113.9114.1314.13-7.77%616,059
Mar 11, 202615.5015.6215.3015.3214.70-0.26%473,074
Mar 10, 202615.6015.6215.3015.3614.74-0.78%596,602
Mar 9, 202615.4815.8415.2315.4814.85-1.65%713,304
Mar 6, 202615.4015.7815.3015.7415.102.08%273,104
Mar 5, 202615.4415.6015.2515.4214.801.45%429,668
Mar 4, 202615.8615.8815.2015.2014.58-4.52%688,718
Mar 3, 202616.0616.1015.8515.9215.28-0.87%276,671
Mar 2, 202616.1916.1915.9016.0615.41-0.12%316,248
Feb 27, 202616.0016.1615.8516.0815.430.63%512,385
Feb 26, 202616.2216.4215.9515.9815.33-0.93%397,185
Feb 25, 202615.9516.2815.7516.1315.481.07%441,965
Feb 24, 202616.3716.4515.7515.9615.31-3.97%908,731
Feb 23, 202617.7218.7416.3416.6215.95-5.25%853,997
Feb 20, 202617.5017.5417.2017.5416.830.57%179,102
Feb 19, 202617.4617.5317.3817.4416.730.35%191,166
Feb 18, 202617.1917.4517.0717.3816.682.24%205,363
Feb 17, 202616.8517.2016.8517.0016.310.95%98,069
Feb 16, 202616.7516.9116.6416.8416.160.84%200,355
Feb 13, 202616.9817.1316.6016.7016.02-1.07%270,099
Feb 12, 202617.5017.5316.8516.8816.20-3.54%458,279
Feb 11, 202617.4517.5017.2217.5016.790.46%353,855
Feb 10, 202617.1317.4217.1317.4216.721.69%151,891
Feb 9, 202617.1017.2517.0317.1316.440.76%195,334
Feb 6, 202616.8017.2016.6617.0016.310.41%185,282
Feb 5, 202617.0017.0516.6816.9316.24-0.47%294,976
Feb 4, 202617.3317.3316.9817.0116.32-1.85%191,952
Feb 3, 202617.5017.5017.2317.3316.630.46%92,921
Feb 2, 202617.0517.4817.0517.2516.551.17%100,982
Jan 30, 202617.0217.2516.9717.0516.36-0.64%337,178
Jan 29, 202617.3017.3617.0117.1616.47-0.64%142,160
Jan 28, 202617.3017.4417.2017.2716.57-0.12%273,288
Jan 27, 202617.3217.5217.1317.2916.59-0.12%142,299
Jan 23, 202617.1617.4417.1617.3116.611.82%109,494