Macmahon Holdings Limited (ASX:MAH)
Australia
· Delayed Price · Currency is AUD 0.575
+0.010 (1.77%)
At close: Dec 5, 2025
Macmahon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.77% | 1,159,954 |
| Dec 4, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -2.59% | 2,322,734 |
| Dec 3, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 2.65% | 5,210,056 |
| Dec 2, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.89% | 2,521,818 |
| Dec 1, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 2,129,297 |
| Nov 28, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 2,218,050 |
| Nov 27, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 2,087,836 |
| Nov 26, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 4,175,456 |
| Nov 25, 2025 | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | 3.57% | 6,415,855 |
| Nov 24, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 4.67% | 7,783,955 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -6.14% | 2,601,381 |
| Nov 20, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 3,374,366 |
| Nov 19, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 4,496,026 |
| Nov 18, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -2.65% | 4,417,174 |
| Nov 17, 2025 | 0.53 | 0.57 | 0.52 | 0.57 | 0.57 | 7.62% | 5,660,147 |
| Nov 14, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.87% | 3,778,087 |
| Nov 13, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 7.00% | 4,905,102 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 6,670,564 |
| Nov 11, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 5,675,589 |
| Nov 10, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 3.16% | 1,965,287 |
| Nov 7, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.06% | 2,790,377 |
| Nov 6, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 3,020,672 |
| Nov 5, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -3.03% | 1,908,409 |
| Nov 4, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 3,325,366 |
| Nov 3, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 3.19% | 2,509,689 |
| Oct 31, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 1,055,222 |
| Oct 30, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -4.12% | 1,685,177 |
| Oct 29, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 2,222,868 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -3.12% | 1,345,244 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 1,426,919 |
| Oct 24, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,523,279 |
| Oct 23, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 4,504,762 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 2,040,332 |
| Oct 21, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 919,093 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 1,475,329 |
| Oct 17, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -3.06% | 1,361,697 |
| Oct 16, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 2,110,092 |
| Oct 15, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 932,848 |
| Oct 14, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 3,455,092 |
| Oct 13, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -3.12% | 1,389,928 |
| Oct 10, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 3,653,827 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.06% | 2,777,568 |
| Oct 8, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.44% | 3,112,813 |
| Oct 7, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 3.45% | 3,307,095 |
| Oct 6, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 1,524,787 |
| Oct 3, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 6.25% | 12,487,070 |
| Oct 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 4,527,288 |
| Oct 1, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 2,282,861 |
| Sep 30, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 3,475,361 |
| Sep 29, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 4,069,239 |
| Sep 26, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 1,002,810 |
| Sep 25, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 3,135,418 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 1,336,177 |
| Sep 23, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,413,521 |
| Sep 22, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 2,530,260 |
| Sep 19, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 2,661,841 |
| Sep 18, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 1,208,385 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | - | 2,544,054 |
| Sep 16, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | 1.18% | 2,337,233 |
| Sep 15, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.42 | 1.19% | 1,710,849 |
| Sep 12, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | - | 1,027,865 |
| Sep 11, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | 1.20% | 1,325,643 |
| Sep 10, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.41 | -1.19% | 2,611,503 |
| Sep 9, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -3.45% | 1,002,499 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | - | 1,663,527 |
| Sep 5, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.43 | 3.57% | 2,553,769 |
| Sep 4, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.41 | -2.33% | 4,691,699 |
| Sep 3, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | - | 3,909,948 |
| Sep 2, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | - | 2,397,038 |
| Sep 1, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.42 | -1.15% | 1,763,270 |
| Aug 29, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.43 | 2.35% | 8,909,554 |
| Aug 28, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.42 | -1.16% | 5,446,504 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | - | 3,645,851 |
| Aug 26, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.42 | 1.18% | 4,472,433 |
| Aug 25, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.42 | -1.16% | 4,076,647 |
| Aug 22, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.42 | 2.38% | 4,132,937 |
| Aug 21, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.41 | 2.44% | 4,961,345 |
| Aug 20, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.40 | 3.80% | 6,398,242 |
| Aug 19, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.39 | 9.72% | 7,916,783 |
| Aug 18, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.35 | -2.70% | 1,650,309 |
| Aug 15, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | 1.37% | 589,502 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.36 | -1.35% | 651,023 |
| Aug 13, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.36 | 2.78% | 1,061,915 |
| Aug 12, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.35 | 1.41% | 485,131 |
| Aug 11, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.35 | -2.74% | 894,200 |
| Aug 8, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.36 | 2.82% | 1,934,141 |
| Aug 7, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.35 | 5.97% | 4,111,378 |
| Aug 6, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.33 | 8.06% | 2,034,053 |
| Aug 5, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.30 | -4.62% | 1,235,558 |
| Aug 4, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.32 | 4.84% | 1,285,640 |
| Aug 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 3.33% | 635,362 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 1,442,248 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | 1.69% | 2,433,127 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 687,548 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 1,386,083 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 2,214,512 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 3.45% | 2,548,959 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | - | 2,763,790 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -3.33% | 1,762,349 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 999,096 |