Mirvac Group (MRVGF)
OTCMKTS · Delayed Price · Currency is USD
1.132
0.00 (0.00%)
At close: Oct 29, 2026
MRVGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.17% | 804 |
| May 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.30% | 8,252 |
| May 11, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -1.47% | 3,752 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -12.04% | 804 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 5,065 |
| Dec 31, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 16.23% | 804 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -9.99% | 3,897 |
| Dec 4, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | - | 248 |
| Dec 3, 2025 | 1.21 | 1.34 | 1.21 | 1.30 | 1.30 | - | 18,801 |
| Dec 2, 2025 | 1.34 | 1.34 | 1.21 | 1.30 | 1.30 | -3.70% | 43,566 |
| Dec 1, 2025 | 1.21 | 1.35 | 1.21 | 1.35 | 1.35 | -10.60% | 1,666 |
| Nov 20, 2025 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -5.63% | 1,288 |
| Oct 30, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | 7.02% | 783 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.18% | 16,312 |
| Aug 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.05% | 5,785 |
| Aug 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.09% | 1,099 |
| Aug 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.33% | 2,923 |
| Jul 31, 2025 | 1.40 | 1.58 | 1.40 | 1.50 | 1.50 | 18.81% | 7,114 |
| Jul 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.63% | 3,698 |
| Jul 7, 2025 | 1.03 | 1.31 | 1.03 | 1.31 | 1.31 | -12.67% | 1,054 |
| Jun 25, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | 6.76% | 1,540 |
| Jun 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.10% | 2,180 |
| Jun 12, 2025 | 1.13 | 1.45 | 1.13 | 1.45 | 1.45 | - | 1,846 |
| Jun 11, 2025 | 1.13 | 1.45 | 1.13 | 1.45 | 1.45 | 7.63% | 963 |
| Jun 3, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -17.40% | 48,775 |
| Jun 2, 2025 | 1.08 | 1.63 | 1.08 | 1.63 | 1.63 | 20.81% | 1,065 |
| May 20, 2025 | 1.04 | 1.35 | 1.04 | 1.35 | 1.35 | -14.23% | 10,358 |
| May 9, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | 14.89% | 3,272 |
| May 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 39.17% | 13,063 |
| May 5, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | 0.02% | 1,637 |
| May 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -26.55% | 121 |
| Apr 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 45.24% | 76,095 |
| Apr 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -33.14% | 1,179 |
| Apr 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 45.26% | 57,327 |
| Apr 8, 2025 | 1.00 | 1.39 | 0.95 | 0.95 | 0.95 | -4.04% | 1,884 |
| Mar 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -30.28% | 2,245 |
| Mar 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 834 |
| Mar 19, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.34% | 569 |
| Mar 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.86% | 465 |
| Mar 17, 2025 | 1.51 | 1.51 | 1.40 | 1.40 | 1.40 | 14.75% | 1,943 |
| Mar 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.15% | 13,530 |
| Mar 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 10.17% | 4,842 |
| Mar 7, 2025 | 1.00 | 1.44 | 1.00 | 1.18 | 1.18 | -13.24% | 21,751 |
| Mar 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 17,088 |
| Mar 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.51% | 108 |
| Mar 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 19.67% | 114 |
| Feb 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.58% | 11,563 |
| Dec 17, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -15.05% | 785 |
| Nov 20, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.06% | 111,433 |