Skip to main content
Macmahon Holdings Limited (ASX:MAH)
Australia flag Australia · Delayed Price · Currency is AUD
0.640
-0.055 (-7.91%)
At close: Mar 6, 2026

Macmahon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.680.680.640.640.64-7.91%5,923,059
Mar 5, 20260.730.740.690.700.70-3.47%3,427,830
Mar 4, 20260.710.730.700.720.721.41%5,237,394
Mar 3, 20260.740.750.700.710.71-4.05%6,759,069
Mar 2, 20260.740.750.730.740.74-0.67%5,123,974
Feb 27, 20260.760.780.750.750.75-0.67%50,443,520
Feb 26, 20260.770.780.750.750.75-1.32%3,978,194
Feb 25, 20260.800.800.760.760.76-4.40%4,930,521
Feb 24, 20260.790.800.780.800.801.92%7,300,332
Feb 23, 20260.780.800.770.780.781.30%16,919,370
Feb 20, 20260.780.800.770.770.770.65%9,860,114
Feb 19, 20260.760.780.750.770.771.32%12,068,450
Feb 18, 20260.700.770.680.760.7613.53%15,833,310
Feb 17, 20260.680.690.640.670.674.72%4,712,334
Feb 16, 20260.640.650.620.640.64-6,514,298
Feb 13, 20260.650.650.630.640.64-4.51%7,732,024
Feb 12, 20260.690.700.660.670.67-4.32%9,313,275
Feb 11, 20260.660.700.650.700.706.11%9,036,609
Feb 10, 20260.660.670.650.660.66-2.96%9,485,964
Feb 9, 20260.630.680.630.680.686.30%4,294,151
Feb 6, 20260.670.670.640.640.64-6.62%5,638,125
Feb 5, 20260.700.700.670.680.68-2.16%3,469,692
Feb 4, 20260.700.710.690.700.70-9,794,292
Feb 3, 20260.680.710.680.700.704.51%6,038,649
Feb 2, 20260.640.670.630.670.671.53%6,856,944
Jan 30, 20260.680.680.650.660.66-2.24%6,576,522
Jan 29, 20260.700.700.660.670.67-3.60%4,059,671
Jan 28, 20260.700.700.690.700.70-2,330,938
Jan 27, 20260.700.710.690.700.700.72%4,072,671
Jan 23, 20260.700.700.680.690.69-5,807,497
Jan 22, 20260.690.700.680.690.69-1.43%5,942,834
Jan 21, 20260.700.710.690.700.70-3,899,081
Jan 20, 20260.700.710.690.700.70-0.71%6,318,306
Jan 19, 20260.720.720.700.710.71-1.40%2,167,443
Jan 16, 20260.700.720.700.720.720.70%4,117,063
Jan 15, 20260.720.720.700.710.71-1.39%2,969,965
Jan 14, 20260.730.730.710.720.72-1.37%5,495,150
Jan 13, 20260.720.740.720.730.732.10%3,956,707
Jan 12, 20260.730.730.710.720.72-1.38%4,025,630
Jan 9, 20260.700.730.690.730.734.32%7,505,557
Jan 8, 20260.690.700.680.700.700.72%5,231,401
Jan 7, 20260.670.700.670.690.693.76%7,977,657
Jan 6, 20260.670.680.660.670.67-5,281,665
Jan 5, 20260.670.670.660.670.67-2,157,358
Jan 2, 20260.680.680.660.670.67-1,607,218
Dec 31, 20250.670.680.660.670.67-4,439,376
Dec 30, 20250.670.680.650.670.67-0.75%4,052,349
Dec 29, 20250.680.690.660.670.670.75%2,947,694
Dec 24, 20250.670.670.660.670.67-0.75%2,497,913
Dec 23, 20250.670.680.660.670.67-3,965,393
Dec 22, 20250.650.670.640.670.673.88%5,152,163
Dec 19, 20250.610.650.610.650.657.50%7,481,714
Dec 18, 20250.600.610.590.600.60-1.64%3,558,224
Dec 17, 20250.590.610.590.610.614.27%5,707,299
Dec 16, 20250.570.590.570.590.591.74%3,108,371
Dec 15, 20250.580.580.570.580.580.88%2,188,578
Dec 12, 20250.570.580.570.570.57-3,223,637
Dec 11, 20250.560.570.560.570.571.79%1,885,409
Dec 10, 20250.570.570.560.560.56-0.88%2,206,404
Dec 9, 20250.570.570.560.570.57-2,690,947
Dec 8, 20250.570.570.560.570.57-1.74%2,383,643
Dec 5, 20250.570.580.570.580.581.77%1,159,954
Dec 4, 20250.580.580.560.570.57-2.59%2,322,734
Dec 3, 20250.570.590.570.580.582.65%5,210,056
Dec 2, 20250.560.570.560.570.570.89%2,521,818
Dec 1, 20250.580.580.560.560.56-3.45%2,129,297
Nov 28, 20250.580.590.570.580.581.75%2,218,050
Nov 27, 20250.590.590.570.570.57-3.39%2,087,836
Nov 26, 20250.580.590.570.590.591.72%4,175,456
Nov 25, 20250.560.590.550.580.583.57%6,415,855
Nov 24, 20250.530.560.530.560.564.67%7,783,955
Nov 21, 20250.560.560.530.540.54-6.14%2,601,381
Nov 20, 20250.560.580.550.570.571.79%3,374,366
Nov 19, 20250.550.570.550.560.561.82%4,496,026
Nov 18, 20250.560.560.540.550.55-2.65%4,417,174
Nov 17, 20250.530.570.520.570.577.62%5,660,147
Nov 14, 20250.530.530.520.530.53-1.87%3,778,087
Nov 13, 20250.510.550.510.540.547.00%4,905,102
Nov 12, 20250.500.500.490.500.502.04%6,670,564
Nov 11, 20250.490.500.490.490.49-5,675,589
Nov 10, 20250.480.500.470.490.493.16%1,965,287
Nov 7, 20250.500.500.480.480.48-3.06%2,790,377
Nov 6, 20250.480.500.480.490.492.08%3,020,672
Nov 5, 20250.490.490.470.480.48-3.03%1,908,409
Nov 4, 20250.490.500.480.500.502.06%3,325,366
Nov 3, 20250.480.500.480.490.493.19%2,509,689
Oct 31, 20250.460.470.460.470.471.08%1,055,222
Oct 30, 20250.480.480.460.470.47-4.12%1,685,177
Oct 29, 20250.470.490.470.490.494.30%2,222,868
Oct 28, 20250.480.480.450.470.47-3.12%1,345,244
Oct 27, 20250.480.480.470.480.481.05%1,426,919
Oct 24, 20250.480.480.470.480.48-1,523,279
Oct 23, 20250.470.480.460.480.482.15%4,504,762
Oct 22, 20250.470.470.460.470.47-2.11%2,040,332
Oct 21, 20250.470.480.470.480.48-919,093
Oct 20, 20250.480.480.460.480.48-1,475,329
Oct 17, 20250.490.490.460.480.48-3.06%1,361,697
Oct 16, 20250.480.500.480.490.492.08%2,110,092
Oct 15, 20250.490.490.470.480.48-1.03%932,848
Oct 14, 20250.480.490.470.490.494.30%3,455,092