Skip to main content
Macmahon Holdings Limited (ASX:MAH)
Australia flag Australia · Delayed Price · Currency is AUD
0.740
-0.005 (-0.67%)
Apr 29, 2026, 4:10 PM AEST

Macmahon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.780.780.750.750.75-4.49%2,417,703
Apr 27, 20260.770.800.770.780.78-1.27%1,531,149
Apr 24, 20260.800.820.790.790.79-2.47%4,329,771
Apr 23, 20260.830.840.810.810.81-2.99%5,898,531
Apr 22, 20260.840.850.820.840.84-5,558,560
Apr 21, 20260.850.870.830.840.84-2.34%3,501,258
Apr 20, 20260.870.900.860.860.860.59%8,554,856
Apr 17, 20260.850.860.840.850.85-4,721,272
Apr 16, 20260.850.860.840.850.85-5,095,071
Apr 15, 20260.860.880.840.850.85-1.16%8,267,382
Apr 14, 20260.840.870.830.860.862.99%5,266,462
Apr 13, 20260.860.860.830.840.84-2.34%10,734,300
Apr 10, 20260.850.860.830.860.860.59%5,616,512
Apr 9, 20260.820.850.810.850.852.41%9,487,116
Apr 8, 20260.760.830.750.830.8311.41%12,579,070
Apr 7, 20260.730.760.730.750.752.05%10,650,343
Apr 2, 20260.750.750.720.730.73-2.67%9,469,706
Apr 1, 20260.740.770.740.750.754.90%10,562,850
Mar 31, 20260.720.730.700.720.720.70%5,969,328
Mar 30, 20260.700.720.680.710.71-8,071,693
Mar 27, 20260.710.720.690.710.71-2.07%6,022,978
Mar 26, 20260.740.750.720.730.73-2.03%11,428,000
Mar 25, 20260.700.750.700.740.745.71%10,619,670
Mar 24, 20260.670.710.660.700.706.06%9,180,460
Mar 23, 20260.630.670.610.660.664.76%10,655,950
Mar 20, 20260.640.640.580.630.63-53,561,320
Mar 19, 20260.630.630.620.630.63-3.08%7,603,237
Mar 18, 20260.630.650.630.650.643.17%6,322,579
Mar 17, 20260.670.670.620.630.62-2.33%6,321,865
Mar 16, 20260.630.660.630.650.640.78%4,785,954
Mar 13, 20260.680.690.640.640.63-3.76%4,245,600
Mar 12, 20260.670.670.660.670.66-6,559,368
Mar 11, 20260.650.670.650.670.661.53%4,018,389
Mar 10, 20260.620.660.620.660.655.65%4,188,416
Mar 9, 20260.620.650.610.620.61-3.13%8,004,307
Mar 6, 20260.680.680.640.640.63-7.91%5,923,059
Mar 5, 20260.730.740.690.700.68-3.47%3,427,830
Mar 4, 20260.710.730.700.720.711.41%5,237,394
Mar 3, 20260.740.750.700.710.70-4.05%6,759,069
Mar 2, 20260.740.750.730.740.73-0.67%5,123,974
Feb 27, 20260.760.780.750.750.73-0.67%50,443,520
Feb 26, 20260.770.780.750.750.74-1.32%3,978,194
Feb 25, 20260.800.800.760.760.75-4.40%4,930,521
Feb 24, 20260.790.800.780.800.781.92%7,300,332
Feb 23, 20260.780.800.770.780.771.30%16,919,370
Feb 20, 20260.780.800.770.770.760.65%9,860,114
Feb 19, 20260.760.780.750.770.751.32%12,068,450
Feb 18, 20260.700.770.680.760.7413.53%15,833,310
Feb 17, 20260.680.690.640.670.664.72%4,712,334
Feb 16, 20260.640.650.620.640.63-6,514,298
Feb 13, 20260.650.650.630.640.63-4.51%7,732,024
Feb 12, 20260.690.700.660.670.66-4.32%9,313,275
Feb 11, 20260.660.700.650.700.686.11%9,036,609
Feb 10, 20260.660.670.650.660.65-2.96%9,485,964
Feb 9, 20260.630.680.630.680.676.30%4,294,151
Feb 6, 20260.670.670.640.640.63-6.62%5,638,125
Feb 5, 20260.700.700.670.680.67-2.16%3,469,692
Feb 4, 20260.700.710.690.700.68-9,794,292
Feb 3, 20260.680.710.680.700.684.51%6,038,649
Feb 2, 20260.640.670.630.670.661.53%6,856,944
Jan 30, 20260.680.680.650.660.65-2.24%6,576,522
Jan 29, 20260.700.700.660.670.66-3.60%4,059,671
Jan 28, 20260.700.700.690.700.68-2,330,938
Jan 27, 20260.700.710.690.700.680.72%4,072,671
Jan 23, 20260.700.700.680.690.68-5,807,497
Jan 22, 20260.690.700.680.690.68-1.43%5,942,834
Jan 21, 20260.700.710.690.700.69-3,899,081
Jan 20, 20260.700.710.690.700.69-0.71%6,318,306
Jan 19, 20260.720.720.700.710.69-1.40%2,167,443
Jan 16, 20260.700.720.700.720.700.70%4,117,063
Jan 15, 20260.720.720.700.710.70-1.39%2,969,965
Jan 14, 20260.730.730.710.720.71-1.37%5,495,150
Jan 13, 20260.720.740.720.730.722.10%3,956,707
Jan 12, 20260.730.730.710.720.70-1.38%4,025,630
Jan 9, 20260.700.730.690.730.714.32%7,505,557
Jan 8, 20260.690.700.680.700.680.72%5,231,401
Jan 7, 20260.670.700.670.690.683.76%7,977,657
Jan 6, 20260.670.680.660.670.66-5,281,665
Jan 5, 20260.670.670.660.670.66-2,157,358
Jan 2, 20260.680.680.660.670.66-1,607,218
Dec 31, 20250.670.680.660.670.66-4,439,376
Dec 30, 20250.670.680.650.670.66-0.75%4,052,349
Dec 29, 20250.680.690.660.670.660.75%2,947,694
Dec 24, 20250.670.670.660.670.66-0.75%2,497,913
Dec 23, 20250.670.680.660.670.66-3,965,393
Dec 22, 20250.650.670.640.670.663.88%5,152,163
Dec 19, 20250.610.650.610.650.647.50%7,481,714
Dec 18, 20250.600.610.590.600.59-1.64%3,558,224
Dec 17, 20250.590.610.590.610.604.27%5,707,299
Dec 16, 20250.570.590.570.590.581.74%3,108,371
Dec 15, 20250.580.580.570.580.570.88%2,188,578
Dec 12, 20250.570.580.570.570.56-3,223,637
Dec 11, 20250.560.570.560.570.561.79%1,885,409
Dec 10, 20250.570.570.560.560.55-0.88%2,206,404
Dec 9, 20250.570.570.560.570.56-2,690,947
Dec 8, 20250.570.570.560.570.56-1.74%2,383,643
Dec 5, 20250.570.580.570.580.571.77%1,159,954
Dec 4, 20250.580.580.560.570.56-2.59%2,322,734
Dec 3, 20250.570.590.570.580.572.65%5,210,056
Dec 2, 20250.560.570.560.570.560.89%2,521,818