Skip to main content
logo
Monadelphous Group Limited (ASX:MND)
Australia flag Australia · Delayed Price · Currency is AUD
29.86
-1.05 (-3.40%)
At close: Feb 5, 2026

Monadelphous Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202630.9931.0430.2230.28--2.04%56,828
Feb 4, 202630.7031.2130.6930.9130.91-0.45%97,756
Feb 3, 202631.2432.0730.8131.0531.050.84%324,673
Feb 2, 202630.6130.9230.3130.7930.79-1.12%363,867
Jan 30, 202631.1131.4130.7331.1431.141.73%249,056
Jan 29, 202630.6230.6230.0230.6130.610.23%713,200
Jan 28, 202631.1831.4030.1730.5430.54-1.71%357,110
Jan 27, 202630.1431.1130.0431.0731.073.88%316,440
Jan 23, 202630.4830.7929.7229.9129.91-1.87%272,615
Jan 22, 202629.7830.6029.7230.4830.483.08%230,210
Jan 21, 202628.9729.6328.8729.5729.571.93%145,571
Jan 20, 202629.2729.5628.9029.0129.01-1.93%123,880
Jan 19, 202629.9730.2629.5829.5829.58-1.37%117,964
Jan 16, 202629.6930.1029.6429.9929.991.28%160,075
Jan 15, 202628.9529.6228.9529.6129.611.93%160,172
Jan 14, 202628.6029.9028.6029.0529.051.64%286,234
Jan 13, 202628.0928.8227.9828.5828.581.71%225,195
Jan 12, 202627.1528.1827.1528.1028.103.50%210,183
Jan 9, 202627.1327.7427.0227.1527.15-0.80%163,937
Jan 8, 202626.8928.8926.6027.3727.372.16%214,520
Jan 7, 202627.3527.5226.6226.7926.79-3.08%158,784
Jan 6, 202627.1728.1826.7927.6427.642.37%155,516
Jan 5, 202627.0027.1526.5127.0027.001.77%97,017
Jan 2, 202626.4526.7126.3426.5326.530.08%64,494
Dec 31, 202526.9826.9826.3126.5126.51-0.75%58,940
Dec 30, 202526.5826.9826.0626.7126.710.72%50,287
Dec 29, 202526.3927.0926.3926.5226.52-1.04%84,543
Dec 24, 202527.1027.1026.7526.8026.80-1.22%36,490
Dec 23, 202527.0027.2426.9027.1327.13-0.26%75,816
Dec 22, 202526.7027.3126.6427.2027.203.03%157,853
Dec 19, 202526.2226.7726.2226.4026.400.61%353,651
Dec 18, 202525.9426.5525.7926.2426.24-1.83%304,483
Dec 17, 202526.1626.8025.3026.7326.731.98%236,093
Dec 16, 202527.0927.1225.9326.2126.21-2.89%198,554
Dec 15, 202525.6927.1625.6926.9926.992.98%591,367
Dec 12, 202525.8226.3625.5226.2126.213.80%267,563
Dec 11, 202525.5525.7125.2225.2525.25-0.51%238,719
Dec 10, 202526.3526.3525.2525.3825.38-2.53%184,639
Dec 9, 202525.8526.4125.6626.0426.040.46%158,712
Dec 8, 202525.8226.3225.8225.9225.92-0.12%122,773
Dec 5, 202525.7826.1925.7825.9525.950.23%136,466
Dec 4, 202526.2926.3725.7825.8925.89-2.30%131,129
Dec 3, 202525.9526.7125.9526.5026.500.30%167,190
Dec 2, 202525.5826.6725.5226.4226.420.15%204,996
Dec 1, 202526.4926.9926.2526.3826.38-1.53%221,315
Nov 28, 202527.1527.2026.6026.7926.79-1.14%248,443
Nov 27, 202527.2027.2526.9327.1027.100.07%285,477
Nov 26, 202527.1527.5026.9827.0827.08-0.26%219,078
Nov 25, 202527.0127.2026.4127.1527.150.33%230,844
Nov 24, 202526.7427.0626.2927.0627.064.80%517,838