Skip to main content
logo
McMillan Shakespeare Limited (ASX:MMS)
Australia flag Australia · Delayed Price · Currency is AUD
16.10
-0.03 (-0.19%)
Feb 26, 2026, 2:20 PM AEST

McMillan Shakespeare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202616.2216.4216.0516.08--0.31%202,153
Feb 25, 202615.9516.2815.7516.1316.131.07%441,965
Feb 24, 202616.3716.4515.7515.9615.96-3.97%908,731
Feb 23, 202617.7218.7416.3416.6216.62-5.25%853,997
Feb 20, 202617.5017.5417.2017.5417.540.57%179,102
Feb 19, 202617.4617.5317.3817.4417.440.35%191,166
Feb 18, 202617.1917.4517.0717.3817.382.24%205,363
Feb 17, 202616.8517.2016.8517.0017.000.95%98,069
Feb 16, 202616.7516.9116.6416.8416.840.84%200,355
Feb 13, 202616.9817.1316.6016.7016.70-1.07%270,099
Feb 12, 202617.5017.5316.8516.8816.88-3.54%458,279
Feb 11, 202617.4517.5017.2217.5017.500.46%353,855
Feb 10, 202617.1317.4217.1317.4217.421.69%151,891
Feb 9, 202617.1017.2517.0317.1317.130.76%195,334
Feb 6, 202616.8017.2016.6617.0017.000.41%185,282
Feb 5, 202617.0017.0516.6816.9316.93-0.47%294,976
Feb 4, 202617.3317.3316.9817.0117.01-1.85%191,952
Feb 3, 202617.5017.5017.2317.3317.330.46%92,921
Feb 2, 202617.0517.4817.0517.2517.251.17%100,982
Jan 30, 202617.0217.2516.9717.0517.05-0.64%337,178
Jan 29, 202617.3017.3617.0117.1617.16-0.64%142,160
Jan 28, 202617.3017.4417.2017.2717.27-0.12%273,288
Jan 27, 202617.3217.5217.1317.2917.29-0.12%142,299
Jan 23, 202617.1617.4417.1617.3117.311.82%109,494
Jan 22, 202617.1217.4117.0017.0017.00-0.70%332,346
Jan 21, 202617.2217.2216.8517.1217.12-0.93%240,685
Jan 20, 202617.3117.3617.1017.2817.28-0.23%127,542
Jan 19, 202617.3917.5117.2017.3217.320.41%152,381
Jan 16, 202617.1417.2917.0717.2517.250.70%60,819
Jan 15, 202617.1317.4417.0417.1317.13-84,785
Jan 14, 202617.4917.4917.1317.1317.13-2.06%157,208
Jan 13, 202617.7017.7017.4617.4917.49-109,154
Jan 12, 202617.5117.8017.4017.4917.490.17%103,798
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