Mayfield Group Holdings Limited (ASX:MYG)
Australia · Delayed Price · Currency is AUD 1.460
+0.010 (0.69%)
Sep 26, 2025, 4:10 PM AEST
Mayfield Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 0.69% | 8,195 |
| Sep 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 24, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 4.32% | 5,576 |
| Sep 23, 2025 | 1.37 | 1.50 | 1.34 | 1.39 | 1.39 | -0.71% | 79,173 |
| Sep 22, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 14,148 |
| Sep 19, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | -4.76% | 25,797 |
| Sep 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 16,545 |
| Sep 17, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 1,773 |
| Sep 16, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 78,095 |
| Sep 15, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 16,864 |
| Sep 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 22,121 |
| Sep 12, 2025 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | 4.20% | 21,571 |
| Sep 11, 2025 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -4.03% | 98,250 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | 172 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -3.31% | 756 |
| Sep 8, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 2.03% | 43,951 |
| Sep 5, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -0.67% | 61,684 |
| Sep 4, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | 0.68% | 70,981 |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 2, 2025 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | 2.07% | 52,031 |
| Sep 1, 2025 | 1.61 | 1.67 | 1.45 | 1.45 | 1.45 | -5.23% | 42,281 |
| Aug 29, 2025 | 1.42 | 1.58 | 1.42 | 1.53 | 1.51 | 6.99% | 2,294,903 |
| Aug 28, 2025 | 1.36 | 1.43 | 1.35 | 1.43 | 1.41 | 7.52% | 56,372 |
| Aug 27, 2025 | 1.22 | 1.33 | 1.22 | 1.33 | 1.31 | 9.92% | 46,913 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.83% | 3,986 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.15 | 1.20 | 1.18 | 5.26% | 16,520 |
| Aug 22, 2025 | 1.25 | 1.25 | 1.12 | 1.14 | 1.12 | -9.52% | 839 |
| Aug 21, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.25 | 10.53% | 5,274 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.12 | -5.79% | 19,152 |
| Aug 19, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.19 | 0.83% | 7,015 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | - | 1,404 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 0.84% | 4,000 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Aug 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -0.83% | 400 |
| Aug 12, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.18 | -3.23% | 7 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.22 | -3.13% | 680 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.26 | 2.40% | 7,853 |
| Aug 7, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.23 | -3.10% | 23,342 |
| Aug 6, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.27 | 3.20% | 779 |
| Aug 5, 2025 | 1.25 | 1.29 | 1.22 | 1.25 | 1.23 | 1.63% | 18,458 |
| Aug 4, 2025 | 1.25 | 1.29 | 1.23 | 1.23 | 1.21 | -5.38% | 10,991 |
| Aug 1, 2025 | 1.24 | 1.34 | 1.22 | 1.30 | 1.28 | 8.33% | 60,924 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 6.19% | 24,929 |
| Jul 30, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.11 | 2.73% | 21,893 |
| Jul 29, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.08 | - | 11,397 |
| Jul 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | - |
| Jul 25, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.08 | 3.77% | 111,083 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.04 | -1.85% | 19,412 |
| Jul 23, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.06 | 2.86% | 1,132 |
| Jul 22, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.03 | 1.94% | 134,321 |