McMillan Shakespeare Limited (ASX:MMS)
Australia · Delayed Price · Currency is AUD 16.07
+0.11 (0.69%)
Nov 7, 2025, 10:39 AM AEST
McMillan Shakespeare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 16.19 | 16.33 | 15.95 | 15.96 | 15.96 | -0.87% | 167,455 |
| Nov 5, 2025 | 16.24 | 16.34 | 15.95 | 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 |
| Oct 10, 2025 | 17.03 | 17.13 | 16.91 | 17.12 | 17.12 | 0.53% | 146,666 |
| Oct 9, 2025 | 16.55 | 17.08 | 16.50 | 17.03 | 17.03 | 2.90% | 276,538 |
| Oct 8, 2025 | 16.74 | 16.74 | 16.28 | 16.55 | 16.55 | -1.08% | 383,067 |
| Oct 7, 2025 | 17.30 | 17.31 | 16.73 | 16.73 | 16.73 | -3.24% | 202,896 |
| Oct 6, 2025 | 17.55 | 17.69 | 17.14 | 17.29 | 17.29 | -1.65% | 206,982 |
| Oct 5, 2025 | 17.55 | 17.58 | 17.53 | 17.58 | 17.58 | 0.98% | 2,380 |
| Oct 3, 2025 | 17.50 | 17.52 | 17.33 | 17.41 | 17.41 | -0.29% | 311,221 |
| Oct 2, 2025 | 16.97 | 17.55 | 16.95 | 17.46 | 17.46 | 3.99% | 311,221 |
| Oct 1, 2025 | 16.88 | 16.97 | 16.62 | 16.79 | 16.79 | - | 259,199 |
| Sep 30, 2025 | 17.30 | 17.30 | 16.74 | 16.79 | 16.79 | -2.27% | 168,769 |
| Sep 29, 2025 | 17.15 | 17.32 | 17.09 | 17.18 | 17.18 | 0.23% | 226,814 |
| Sep 26, 2025 | 16.86 | 17.19 | 16.73 | 17.14 | 17.14 | 2.15% | 392,011 |
| Sep 25, 2025 | 16.70 | 16.85 | 16.66 | 16.78 | 16.78 | -0.47% | 282,735 |
| Sep 24, 2025 | 16.68 | 16.88 | 16.52 | 16.86 | 16.86 | 0.66% | 220,271 |
| Sep 23, 2025 | 16.87 | 16.87 | 16.63 | 16.75 | 16.75 | -0.18% | 192,367 |
| Sep 22, 2025 | 16.95 | 16.99 | 16.76 | 16.78 | 16.78 | -0.71% | 189,551 |
| Sep 19, 2025 | 17.03 | 17.27 | 16.79 | 16.90 | 16.90 | - | 557,437 |
| Sep 18, 2025 | 16.80 | 17.10 | 16.76 | 16.90 | 16.90 | 0.84% | 278,893 |
| Sep 17, 2025 | 17.09 | 17.16 | 16.75 | 16.76 | 16.76 | -2.05% | 247,347 |
| Sep 16, 2025 | 17.30 | 17.30 | 17.06 | 17.11 | 17.11 | -1.16% | 211,686 |
| Sep 15, 2025 | 17.76 | 17.85 | 17.31 | 17.31 | 17.31 | -2.48% | 233,552 |
| Sep 12, 2025 | 17.99 | 18.23 | 17.75 | 17.75 | 17.75 | 0.45% | 249,033 |
| Sep 11, 2025 | 17.95 | 17.95 | 17.63 | 17.67 | 17.67 | -6.66% | 373,775 |
| Sep 10, 2025 | 19.23 | 19.30 | 18.69 | 18.93 | 18.16 | -1.51% | 567,527 |
| Sep 9, 2025 | 19.42 | 19.50 | 19.10 | 19.22 | 18.44 | -1.03% | 388,177 |
| Sep 8, 2025 | 19.25 | 19.56 | 18.98 | 19.42 | 18.63 | 0.10% | 359,957 |
| Sep 5, 2025 | 19.32 | 19.90 | 19.32 | 19.40 | 18.61 | 0.83% | 340,405 |
| Sep 4, 2025 | 19.32 | 19.39 | 19.11 | 19.24 | 18.46 | -0.05% | 282,838 |
| Sep 3, 2025 | 19.65 | 19.72 | 19.21 | 19.25 | 18.47 | -2.73% | 343,570 |
| Sep 2, 2025 | 19.68 | 19.90 | 19.64 | 19.79 | 18.98 | 0.82% | 340,782 |
| Sep 1, 2025 | 19.73 | 20.10 | 19.53 | 19.63 | 18.83 | 0.20% | 408,341 |