Mayfield Group Holdings Limited (ASX:MYG)
Australia · Delayed Price · Currency is AUD 2.800
-0.090 (-3.11%)
May 19, 2026, 4:10 PM AEST
Mayfield Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.00 | 3.07 | 2.89 | 2.89 | 2.89 | -3.99% | 788,488 |
| May 15, 2026 | 2.97 | 3.13 | 2.97 | 3.01 | 3.01 | 1.35% | 317,864 |
| May 14, 2026 | 2.90 | 2.99 | 2.82 | 2.97 | 2.97 | 2.41% | 280,318 |
| May 13, 2026 | 2.80 | 2.92 | 2.69 | 2.90 | 2.90 | 6.62% | 187,529 |
| May 12, 2026 | 2.70 | 2.73 | 2.59 | 2.72 | 2.72 | -1.09% | 363,213 |
| May 11, 2026 | 2.72 | 2.82 | 2.67 | 2.75 | 2.75 | 1.48% | 160,543 |
| May 8, 2026 | 2.68 | 2.72 | 2.60 | 2.71 | 2.71 | 0.74% | 212,927 |
| May 7, 2026 | 2.37 | 2.69 | 2.31 | 2.69 | 2.69 | 14.47% | 448,062 |
| May 6, 2026 | 2.36 | 2.40 | 2.29 | 2.35 | 2.35 | -0.42% | 432,420 |
| May 5, 2026 | 2.50 | 2.50 | 2.36 | 2.36 | 2.36 | -2.48% | 269,924 |
| May 4, 2026 | 2.62 | 2.62 | 2.41 | 2.42 | 2.42 | -5.84% | 171,577 |
| May 1, 2026 | 2.58 | 2.70 | 2.55 | 2.57 | 2.57 | 0.39% | 660,203 |
| Apr 30, 2026 | 2.52 | 2.63 | 2.46 | 2.56 | 2.56 | 3.23% | 707,355 |
| Apr 29, 2026 | 2.30 | 2.53 | 2.22 | 2.48 | 2.48 | 11.21% | 245,090 |
| Apr 28, 2026 | 2.24 | 2.35 | 2.15 | 2.23 | 2.23 | -1.33% | 36,575 |
| Apr 27, 2026 | 2.49 | 2.52 | 2.25 | 2.26 | 2.26 | -9.24% | 200,502 |
| Apr 24, 2026 | 2.36 | 2.52 | 2.31 | 2.49 | 2.49 | 5.51% | 267,562 |
| Apr 23, 2026 | 2.31 | 2.51 | 2.25 | 2.36 | 2.36 | 2.16% | 171,588 |
| Apr 22, 2026 | 2.35 | 2.38 | 2.27 | 2.31 | 2.31 | -1.70% | 267,370 |
| Apr 21, 2026 | 2.26 | 2.38 | 2.25 | 2.35 | 2.35 | 5.38% | 74,027 |
| Apr 20, 2026 | 2.25 | 2.38 | 2.22 | 2.23 | 2.23 | -0.89% | 104,463 |
| Apr 17, 2026 | 2.25 | 2.26 | 2.21 | 2.25 | 2.25 | - | 111,338 |
| Apr 16, 2026 | 2.14 | 2.25 | 2.11 | 2.25 | 2.25 | 4.65% | 206,015 |
| Apr 15, 2026 | 2.25 | 2.25 | 2.06 | 2.15 | 2.15 | -2.27% | 222,279 |
| Apr 14, 2026 | 2.18 | 2.25 | 2.14 | 2.20 | 2.20 | 1.38% | 113,824 |
| Apr 13, 2026 | 2.25 | 2.25 | 2.17 | 2.17 | 2.17 | -2.69% | 40,988 |
| Apr 10, 2026 | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -1.76% | 59,793 |
| Apr 9, 2026 | 2.26 | 2.39 | 2.21 | 2.27 | 2.27 | 0.44% | 1,876,813 |
| Apr 8, 2026 | 2.30 | 2.30 | 2.20 | 2.26 | 2.26 | 4.15% | 898,508 |
| Apr 7, 2026 | 2.25 | 2.30 | 2.17 | 2.17 | 2.17 | -1.36% | 378,781 |
| Apr 2, 2026 | 2.29 | 2.31 | 2.16 | 2.20 | 2.20 | -4.35% | 1,036,126 |
| Apr 1, 2026 | 2.07 | 2.34 | 2.07 | 2.30 | 2.30 | 12.20% | 208,593 |
| Mar 31, 2026 | 1.96 | 2.08 | 1.96 | 2.05 | 2.05 | 5.67% | 306,050 |
| Mar 30, 2026 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -3.00% | 236,851 |
| Mar 27, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -4.31% | 114,480 |
| Mar 26, 2026 | 2.14 | 2.14 | 2.01 | 2.09 | 2.09 | -2.34% | 24,185 |
| Mar 25, 2026 | 2.03 | 2.18 | 2.01 | 2.14 | 2.14 | 7.00% | 85,119 |
| Mar 24, 2026 | 2.07 | 2.10 | 1.97 | 2.00 | 2.00 | -0.99% | 279,983 |
| Mar 23, 2026 | 1.96 | 2.05 | 1.91 | 2.02 | 2.02 | 2.02% | 88,801 |
| Mar 20, 2026 | 2.00 | 2.14 | 1.95 | 1.98 | 1.98 | -1.00% | 269,322 |
| Mar 19, 2026 | 2.07 | 2.07 | 1.94 | 2.00 | 2.00 | -3.38% | 335,546 |
| 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 |