Skip to main content
logo
McMillan Shakespeare Limited (ASX:MMS)
Australia flag Australia · Delayed Price · Currency is AUD
17.46
+0.12 (0.69%)
At close: Jan 9, 2026

McMillan Shakespeare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202617.4017.5917.3817.4617.460.69%81,429
Jan 8, 202617.2417.3417.1217.3417.340.76%68,884
Jan 7, 202617.1517.3417.0517.2117.210.64%89,773
Jan 6, 202617.0517.2316.9317.1017.101.12%103,644
Jan 5, 202617.2017.3416.8616.9116.91-1.46%120,681
Jan 2, 202617.0817.2917.0417.1617.160.65%60,183
Dec 31, 202516.9217.1816.9217.0517.050.83%79,887
Dec 30, 202516.9517.0516.8116.9116.910.24%91,572
Dec 29, 202516.8817.0116.8016.8716.87-75,025
Dec 24, 202517.1617.2116.8716.8716.87-1.35%36,340
Dec 23, 202517.1917.2316.9317.1017.100.41%115,736
Dec 22, 202516.9017.0416.7017.0317.031.25%97,721
Dec 19, 202516.7416.8316.6516.8216.820.60%255,037
Dec 18, 202516.5116.7816.4116.7216.721.64%66,388
Dec 17, 202516.4016.5816.2316.4516.45-0.18%72,614
Dec 16, 202516.3516.5116.2016.4816.480.73%134,388
Dec 15, 202516.8516.9216.2616.3616.36-2.85%236,984
Dec 12, 202516.8016.9716.7916.8416.84-0.36%101,750
Dec 11, 202516.7016.9816.6716.9016.901.14%116,455
Dec 10, 202517.0617.0616.6316.7116.71-1.88%137,718
Dec 9, 202517.1517.2416.9517.0317.03-0.70%132,004
Dec 8, 202517.2617.3817.0117.1517.15-0.64%192,949
Dec 5, 202517.0117.2616.8917.2617.261.53%120,002
Dec 4, 202517.0017.0416.7517.0017.00-0.29%157,923
Dec 3, 202517.0517.0516.8317.0517.05-135,554
Dec 2, 202517.1117.1616.8117.0517.051.07%189,428
Dec 1, 202516.6817.1816.6716.8716.871.14%180,361
Nov 28, 202516.4816.7116.4016.6816.681.65%98,113
Nov 27, 202516.4616.5016.2716.4116.41-0.18%145,420
Nov 26, 202516.4016.4816.1816.4416.441.42%164,562
Nov 25, 202516.2916.3416.0616.2116.21-0.49%119,282
Nov 24, 202515.9416.3215.9416.2916.292.20%181,339
Nov 21, 202516.0516.0515.8515.9415.94-0.62%74,057
Nov 20, 202515.8116.0915.8116.0416.041.45%140,263
Nov 19, 202515.8415.9915.7615.8115.81-289,369
Nov 18, 202516.0516.1015.8015.8115.81-1.25%186,972
Nov 17, 202516.0516.0515.8116.0116.01-0.25%190,107
Nov 14, 202516.0016.0515.8316.0516.050.06%99,523
Nov 13, 202516.0516.2215.9816.0416.04-0.19%192,307
Nov 12, 202515.8816.1115.8416.0716.071.32%165,890
Nov 11, 202515.9216.1215.8515.8615.86-0.31%141,942
Nov 10, 202515.8516.0615.8415.9115.910.38%154,802
Nov 7, 202516.0016.0915.8115.8515.85-0.69%163,032
Nov 6, 202516.1916.3315.9515.9615.96-0.87%167,455
Nov 5, 202516.2416.3415.9616.1016.10-0.86%198,016
Nov 4, 202516.1216.4416.1016.2416.240.87%249,892
Nov 3, 202517.2217.3916.0716.1016.10-6.50%511,826
Oct 31, 202517.1817.5317.0617.2217.220.29%143,746
Oct 30, 202517.5017.5016.9617.1717.17-1.89%189,016
Oct 29, 202517.6817.7117.3517.5017.500.57%205,798