Mayfield Group Holdings Limited (ASX:MYG)
Australia · Delayed Price · Currency is AUD 2.070
+0.120 (6.15%)
At close: Mar 18, 2026
Mayfield Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.92 | 2.14 | 1.92 | 2.07 | 2.07 | 6.15% | 310,000 |
| Mar 17, 2026 | 1.90 | 2.01 | 1.88 | 1.95 | 1.95 | 2.90% | 415,006 |
| Mar 16, 2026 | 2.00 | 2.00 | 1.85 | 1.90 | 1.90 | -4.77% | 700,025 |
| Mar 13, 2026 | 2.13 | 2.13 | 1.98 | 1.99 | 1.99 | -7.44% | 303,764 |
| Mar 12, 2026 | 2.21 | 2.23 | 2.13 | 2.15 | 2.15 | -3.15% | 100,505 |
| Mar 11, 2026 | 2.32 | 2.33 | 2.22 | 2.22 | 2.22 | -3.06% | 118,114 |
| Mar 10, 2026 | 2.29 | 2.40 | 2.25 | 2.29 | 2.29 | 2.69% | 453,070 |
| Mar 9, 2026 | 2.28 | 2.29 | 2.14 | 2.23 | 2.23 | -3.88% | 540,942 |
| Mar 6, 2026 | 2.31 | 2.39 | 2.27 | 2.32 | 2.32 | - | 137,444 |
| Mar 5, 2026 | 2.26 | 2.46 | 2.26 | 2.32 | 2.32 | 3.57% | 1,212,157 |
| Mar 4, 2026 | 2.33 | 2.33 | 2.14 | 2.24 | 2.24 | -4.27% | 173,794 |
| Mar 3, 2026 | 2.64 | 2.64 | 2.29 | 2.34 | 2.32 | -11.70% | 433,424 |
| Mar 2, 2026 | 2.85 | 2.90 | 2.62 | 2.65 | 2.63 | -10.77% | 199,298 |
| Feb 27, 2026 | 2.92 | 3.00 | 2.80 | 2.97 | 2.94 | 3.13% | 293,260 |
| Feb 26, 2026 | 2.53 | 2.88 | 2.53 | 2.88 | 2.86 | 15.20% | 231,624 |
| Feb 25, 2026 | 2.50 | 2.54 | 2.45 | 2.50 | 2.48 | -0.79% | 304,404 |
| Feb 24, 2026 | 2.47 | 2.62 | 2.47 | 2.52 | 2.50 | -3.08% | 31,613 |
| Feb 23, 2026 | 2.64 | 2.73 | 2.50 | 2.60 | 2.58 | -2.62% | 150,637 |
| Feb 20, 2026 | 2.85 | 2.85 | 2.58 | 2.67 | 2.65 | -6.32% | 307,339 |
| Feb 19, 2026 | 2.69 | 3.06 | 2.69 | 2.85 | 2.83 | 5.95% | 189,037 |
| Feb 18, 2026 | 2.45 | 2.69 | 2.39 | 2.69 | 2.67 | 9.80% | 251,566 |
| Feb 17, 2026 | 2.30 | 2.52 | 2.29 | 2.45 | 2.43 | 2.51% | 262,431 |
| Feb 16, 2026 | 2.50 | 2.50 | 2.29 | 2.39 | 2.37 | -5.91% | 737,862 |
| Feb 13, 2026 | 2.57 | 2.59 | 2.49 | 2.54 | 2.52 | -1.17% | 45,321 |
| Feb 12, 2026 | 2.77 | 2.79 | 2.56 | 2.57 | 2.55 | -8.21% | 81,322 |
| Feb 11, 2026 | 2.75 | 2.96 | 2.74 | 2.80 | 2.78 | 1.82% | 124,111 |
| Feb 10, 2026 | 2.80 | 2.80 | 2.67 | 2.75 | 2.73 | - | 319,791 |
| Feb 9, 2026 | 2.73 | 2.83 | 2.69 | 2.75 | 2.73 | 1.85% | 304,779 |
| Feb 6, 2026 | 2.55 | 2.71 | 2.45 | 2.70 | 2.68 | 4.65% | 303,956 |
| Feb 5, 2026 | 2.74 | 2.75 | 2.49 | 2.58 | 2.56 | -7.53% | 315,566 |
| Feb 4, 2026 | 3.06 | 3.06 | 2.79 | 2.79 | 2.77 | -8.82% | 117,222 |
| Feb 3, 2026 | 3.03 | 3.06 | 2.97 | 3.06 | 3.03 | 0.99% | 379,590 |
| Feb 2, 2026 | 3.04 | 3.16 | 2.95 | 3.03 | 3.00 | -1.94% | 218,693 |
| Jan 30, 2026 | 3.28 | 3.28 | 3.07 | 3.09 | 3.06 | -5.50% | 151,080 |
| Jan 29, 2026 | 3.34 | 3.38 | 3.24 | 3.27 | 3.24 | 0.31% | 1,691,369 |
| Jan 28, 2026 | 3.31 | 3.46 | 3.19 | 3.26 | 3.23 | -1.21% | 294,364 |
| Jan 27, 2026 | 3.17 | 3.53 | 3.16 | 3.30 | 3.27 | 4.76% | 470,320 |
| Jan 23, 2026 | 3.04 | 3.26 | 3.03 | 3.15 | 3.12 | 5.35% | 133,691 |
| Jan 22, 2026 | 2.94 | 3.00 | 2.76 | 2.99 | 2.96 | 1.70% | 345,991 |
| Jan 21, 2026 | 2.94 | 2.95 | 2.79 | 2.94 | 2.91 | - | 256,898 |
| Jan 20, 2026 | 2.98 | 3.03 | 2.88 | 2.94 | 2.91 | -1.34% | 739,743 |
| Jan 19, 2026 | 2.99 | 2.99 | 2.85 | 2.98 | 2.95 | 1.02% | 262,940 |
| Jan 16, 2026 | 2.86 | 2.98 | 2.86 | 2.95 | 2.92 | 3.15% | 73,729 |
| Jan 15, 2026 | 2.85 | 2.94 | 2.71 | 2.86 | 2.84 | -0.69% | 159,027 |
| Jan 14, 2026 | 2.95 | 2.95 | 2.75 | 2.88 | 2.86 | -0.69% | 434,342 |
| Jan 13, 2026 | 3.05 | 3.08 | 2.78 | 2.90 | 2.88 | -6.45% | 400,145 |
| Jan 12, 2026 | 3.25 | 3.30 | 3.10 | 3.10 | 3.07 | -4.62% | 495,120 |
| Jan 9, 2026 | 3.20 | 3.32 | 3.14 | 3.25 | 3.22 | 3.17% | 149,045 |
| Jan 8, 2026 | 3.19 | 3.30 | 3.14 | 3.15 | 3.12 | - | 118,140 |
| Jan 7, 2026 | 3.40 | 3.49 | 3.07 | 3.15 | 3.12 | -6.80% | 343,308 |