ASX:MAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	78,044
Mar 6, 2026	0.48	0.49	0.48	0.49	0.49	-2.00%	25,090
Mar 5, 2026	0.50	0.50	0.50	0.50	0.50	-	4,978
Mar 4, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	30,002
Mar 3, 2026	0.50	0.50	0.49	0.49	0.49	-6.67%	30,429
Mar 2, 2026	0.50	0.53	0.50	0.53	0.53	7.14%	2,051
Feb 27, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	12,093
Feb 26, 2026	0.49	0.50	0.49	0.50	0.50	4.17%	20,924
Feb 25, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	48,134
Feb 24, 2026	0.52	0.52	0.49	0.49	0.49	-5.77%	344,143
Feb 23, 2026	0.53	0.53	0.52	0.52	0.52	-	3,295
Feb 20, 2026	0.53	0.53	0.50	0.52	0.52	-8.77%	79,524
Feb 19, 2026	0.57	0.58	0.56	0.57	0.55	-2.56%	131,091
Feb 18, 2026	0.57	0.59	0.56	0.59	0.56	2.63%	96,683
Feb 17, 2026	0.56	0.57	0.56	0.57	0.55	1.79%	56,816
Feb 16, 2026	0.56	0.56	0.54	0.56	0.54	9.80%	89,027
Feb 13, 2026	0.57	0.57	0.51	0.51	0.49	-3.77%	36,733
Feb 12, 2026	0.54	0.58	0.53	0.53	0.51	-1.85%	457,646
Feb 11, 2026	0.55	0.55	0.54	0.54	0.52	-1.82%	70,394
Feb 10, 2026	0.55	0.55	0.55	0.55	0.53	2.80%	21,130
Feb 9, 2026	0.55	0.55	0.54	0.54	0.51	-	18,181
Feb 6, 2026	0.54	0.54	0.53	0.54	0.51	-1.83%	26,762
Feb 5, 2026	0.58	0.58	0.55	0.55	0.52	-6.03%	121,672
Feb 4, 2026	0.58	0.58	0.58	0.58	0.56	-	15,172
Jan 30, 2026	0.58	0.59	0.58	0.58	0.56	-	17,735
Jan 29, 2026	0.59	0.59	0.58	0.58	0.56	-1.69%	61,489
Jan 28, 2026	0.59	0.59	0.59	0.59	0.57	-	22,643
Jan 22, 2026	0.59	0.59	0.59	0.59	0.57	-	79,419
Jan 21, 2026	0.59	0.59	0.59	0.59	0.57	-1.67%	15,583
Jan 20, 2026	0.60	0.60	0.60	0.60	0.58	-	21,556
Jan 19, 2026	0.61	0.61	0.60	0.60	0.58	-3.23%	70,836
Jan 16, 2026	0.61	0.62	0.61	0.62	0.59	3.33%	71,425
Jan 15, 2026	0.60	0.60	0.60	0.60	0.58	-	1,001
Jan 14, 2026	0.60	0.60	0.60	0.60	0.58	-1.64%	7,794
Jan 13, 2026	0.61	0.61	0.61	0.61	0.59	-	1,605
Jan 12, 2026	0.60	0.61	0.60	0.61	0.59	2.52%	45,957
Jan 9, 2026	0.61	0.61	0.60	0.60	0.57	-0.83%	30,226
Jan 7, 2026	0.60	0.60	0.60	0.60	0.58	-1.64%	2
Jan 6, 2026	0.60	0.61	0.58	0.61	0.59	-	54,923
Jan 5, 2026	0.61	0.61	0.61	0.61	0.59	1.67%	17,000
Jan 2, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	8,000
Dec 30, 2025	0.61	0.61	0.61	0.61	0.58	3.42%	3,636
Dec 29, 2025	0.61	0.61	0.59	0.59	0.56	-4.10%	71,890
Dec 24, 2025	0.61	0.61	0.61	0.61	0.59	-	24
Dec 22, 2025	0.61	0.61	0.61	0.61	0.59	4.27%	1,763
Dec 19, 2025	0.61	0.61	0.59	0.59	0.56	-2.50%	1,631
Dec 16, 2025	0.61	0.61	0.60	0.60	0.58	-0.83%	22,169
Dec 15, 2025	0.61	0.61	0.60	0.61	0.58	-	7,132
Dec 12, 2025	0.60	0.61	0.60	0.61	0.58	0.83%	101,721
Dec 11, 2025	0.60	0.60	0.59	0.60	0.58	2.56%	40,898
Dec 10, 2025	0.59	0.59	0.59	0.59	0.56	0.86%	2,250
Dec 8, 2025	0.60	0.60	0.58	0.58	0.56	-2.52%	20,370
Dec 5, 2025	0.60	0.60	0.60	0.60	0.57	-0.83%	2,620
Dec 4, 2025	0.60	0.60	0.60	0.60	0.58	3.45%	7,100
Dec 3, 2025	0.58	0.60	0.58	0.58	0.56	0.87%	328,283
Dec 2, 2025	0.57	0.58	0.57	0.58	0.55	-	7,140
Dec 1, 2025	0.57	0.58	0.57	0.58	0.55	3.60%	44,469
Nov 28, 2025	0.56	0.56	0.56	0.56	0.53	-0.89%	2,921
Nov 27, 2025	0.58	0.58	0.56	0.56	0.54	-2.61%	371
Nov 26, 2025	0.57	0.58	0.57	0.58	0.55	3.60%	60,201
Nov 25, 2025	0.55	0.56	0.55	0.56	0.53	1.83%	4,130
Nov 24, 2025	0.52	0.55	0.51	0.55	0.52	-	44,199
Nov 21, 2025	0.54	0.55	0.54	0.55	0.52	2.83%	52,516
Nov 20, 2025	0.53	0.53	0.53	0.53	0.51	-1.85%	952
Nov 19, 2025	0.54	0.54	0.54	0.54	0.52	-0.92%	29,780
Nov 17, 2025	0.54	0.55	0.51	0.55	0.52	2.83%	36,490
Nov 12, 2025	0.53	0.53	0.53	0.53	0.51	-0.93%	59,634
Nov 11, 2025	0.53	0.54	0.53	0.54	0.51	-	46,069
Nov 10, 2025	0.54	0.54	0.54	0.54	0.51	0.94%	24,557
Nov 7, 2025	0.54	0.55	0.53	0.53	0.51	-4.50%	42,393
Nov 6, 2025	0.56	0.56	0.56	0.56	0.53	2.78%	90
Nov 5, 2025	0.56	0.56	0.54	0.54	0.52	-3.57%	79,940
Nov 3, 2025	0.56	0.56	0.56	0.56	0.54	1.82%	3,333
Oct 31, 2025	0.56	0.56	0.55	0.55	0.53	0.92%	9,509
Oct 30, 2025	0.59	0.59	0.55	0.55	0.52	-2.68%	45,177
Oct 28, 2025	0.57	0.58	0.56	0.56	0.54	1.82%	26,271
Oct 27, 2025	0.55	0.55	0.55	0.55	0.53	-	60,000
Oct 24, 2025	0.55	0.55	0.55	0.55	0.53	-	84,363
Oct 22, 2025	0.56	0.56	0.55	0.55	0.53	-3.51%	38,816
Oct 17, 2025	0.58	0.58	0.57	0.57	0.55	0.88%	3,735
Oct 15, 2025	0.58	0.58	0.57	0.57	0.54	0.89%	10,485
Oct 14, 2025	0.56	0.56	0.56	0.56	0.54	-	13,457
Oct 13, 2025	0.56	0.56	0.56	0.56	0.54	-0.88%	27,006
Oct 10, 2025	0.58	0.58	0.56	0.57	0.54	0.89%	32,245
Oct 9, 2025	0.57	0.57	0.56	0.56	0.54	2.75%	37,059
Oct 8, 2025	0.55	0.55	0.55	0.55	0.52	-2.68%	15,655
Oct 7, 2025	0.56	0.56	0.56	0.56	0.54	-	6,318
Oct 6, 2025	0.56	0.56	0.56	0.56	0.54	-	7,203
Oct 3, 2025	0.56	0.56	0.55	0.56	0.54	0.90%	61,647
Oct 1, 2025	0.56	0.56	0.56	0.56	0.53	-2.63%	17,220
Sep 29, 2025	0.57	0.57	0.57	0.57	0.55	1.79%	42,794
Sep 26, 2025	0.56	0.58	0.56	0.56	0.54	0.90%	9,328
Sep 24, 2025	0.56	0.56	0.56	0.56	0.53	0.91%	1,189
Sep 23, 2025	0.56	0.56	0.55	0.55	0.53	-	5,607
Sep 22, 2025	0.57	0.58	0.55	0.55	0.53	0.92%	14,540
Sep 19, 2025	0.55	0.55	0.55	0.55	0.52	-0.91%	53,471
Sep 18, 2025	0.55	0.55	0.55	0.55	0.53	-0.90%	10,000
Sep 17, 2025	0.56	0.57	0.56	0.56	0.53	-	10,715
Sep 16, 2025	0.56	0.58	0.56	0.56	0.53	-0.89%	27,443
Sep 15, 2025	0.56	0.56	0.55	0.56	0.54	0.90%	109,599