Skip to main content
Maggie Beer Holdings Limited (ASX:MBH)
Australia flag Australia · Delayed Price · Currency is AUD
0.0820
+0.0020 (2.50%)
At close: Mar 6, 2026

Maggie Beer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.082.50%422,829
Mar 4, 20260.080.080.080.080.08-1.23%349,768
Mar 3, 20260.080.080.080.080.08-2.41%13,500
Mar 2, 20260.080.080.080.080.081.22%84,519
Feb 27, 20260.080.080.080.080.081.23%19,710
Feb 26, 20260.080.080.080.080.081.25%50
Feb 24, 20260.080.080.080.080.08-160,400
Feb 23, 20260.080.080.080.080.08-200,591
Feb 20, 20260.080.080.080.080.08-3.61%43
Feb 19, 20260.080.080.080.080.083.75%145,235
Feb 18, 20260.080.080.080.080.083.90%174,146
Feb 17, 20260.080.080.080.080.08-1,500
Feb 16, 20260.080.080.080.080.08-102,647
Feb 13, 20260.080.080.080.080.08-1.28%87,562
Feb 12, 20260.080.080.080.080.08-2.50%72,918
Feb 11, 20260.080.080.080.080.08-2.44%14,109
Feb 9, 20260.080.080.080.080.081.23%14,345
Feb 6, 20260.080.080.080.080.08-414,008
Feb 5, 20260.080.080.080.080.081.25%265,529
Feb 4, 20260.080.090.080.080.08-4.76%438,170
Feb 3, 20260.090.090.080.080.08-1.18%61,554
Feb 2, 20260.090.090.090.090.09-5.56%53,162
Jan 30, 20260.090.090.090.090.09-23,482
Jan 29, 20260.090.090.090.090.09-5.26%800
Jan 28, 20260.100.100.100.100.102.15%1,674
Jan 27, 20260.100.100.090.090.09-2.11%70,447
Jan 23, 20260.100.100.100.100.10-4.04%22,046
Jan 22, 20260.100.100.100.100.101.02%156
Jan 21, 20260.100.100.100.100.103.16%13,189
Jan 20, 20260.100.100.090.100.10-1.04%746,111
Jan 19, 20260.090.100.090.100.103.23%63,718
Jan 16, 20260.090.090.090.090.09-706,966
Jan 15, 20260.090.090.090.090.09-650,000
Jan 14, 20260.090.100.090.090.091.09%821,259
Jan 13, 20260.090.090.090.090.09-2,192
Jan 9, 20260.090.100.090.090.092.22%96,581
Jan 8, 20260.090.090.090.090.095.88%8,374
Jan 7, 20260.090.090.090.090.09-1.16%4,408
Jan 6, 20260.090.090.090.090.09-10.42%106,244
Jan 5, 20260.100.100.100.100.10-44,423
Jan 2, 20260.090.100.090.100.102.13%13,965
Dec 31, 20250.100.100.090.090.09-14,223
Dec 30, 20250.090.090.090.090.091.08%20,583
Dec 29, 20250.100.100.090.090.09-4.12%4,934
Dec 24, 20250.100.100.100.100.108.99%44,715
Dec 23, 20250.090.090.090.090.092.30%67,895
Dec 22, 20250.080.090.080.090.092.35%159,665
Dec 19, 20250.090.090.090.090.09-6.59%89,126
Dec 18, 20250.100.100.090.090.09-4.21%147,968
Dec 15, 20250.100.100.100.100.10-1.04%1,310
Dec 12, 20250.100.100.100.100.10-4.00%22,692
Dec 11, 20250.100.100.100.100.10-2.44%30,000
Dec 10, 20250.110.110.100.100.10-2.38%116,838
Dec 9, 20250.110.110.110.110.11-164,664
Dec 8, 20250.110.110.110.110.11-491,331
Dec 5, 20250.110.110.110.110.11-4.55%5,959
Dec 4, 20250.110.110.110.110.114.76%500,453
Dec 3, 20250.110.110.110.110.11-214,572
Dec 2, 20250.110.110.110.110.11-4.55%503,529
Dec 1, 20250.110.110.110.110.11-372,719
Nov 28, 20250.120.120.110.110.11-71,300
Nov 27, 20250.110.120.110.110.11-493,432
Nov 26, 20250.110.110.100.110.11-618,496
Nov 25, 20250.100.110.100.110.1110.00%89,505
Nov 24, 20250.100.110.100.100.102.04%1,984,500
Nov 21, 20250.100.100.100.100.092.08%21,350
Nov 20, 20250.100.100.100.100.094.35%503,943
Nov 19, 20250.090.100.090.090.09-4.17%978,224
Nov 18, 20250.090.100.090.100.096.67%152,901
Nov 17, 20250.090.090.090.090.092.27%43,803
Nov 14, 20250.090.090.090.090.08-1.12%173,318
Nov 13, 20250.090.090.090.090.09-381,779
Nov 11, 20250.090.090.090.090.09-1.11%113,323
Nov 10, 20250.090.090.090.090.094.65%1,079,982
Nov 7, 20250.100.100.080.090.08-9.47%65,660
Nov 6, 20250.100.100.090.100.09-76,545
Nov 4, 20250.090.100.090.100.0911.76%13,660
Nov 3, 20250.090.090.090.090.08-5.56%48,451
Oct 31, 20250.100.100.090.090.09-10.00%1,934,544
Oct 30, 20250.100.120.100.100.104.17%858,959
Oct 29, 20250.100.110.100.100.09-1.03%936,455
Oct 28, 20250.100.100.090.100.098.99%504,119
Oct 27, 20250.080.090.080.090.0915.58%285,498
Oct 24, 20250.080.080.070.080.075.48%43,065
Oct 23, 20250.070.080.070.070.075.80%1,234,361
Oct 22, 20250.070.070.060.070.074.55%322,784
Oct 20, 20250.070.070.070.070.06-4.35%77,195
Oct 17, 20250.070.070.070.070.07-36,093
Oct 16, 20250.070.070.070.070.076.15%638,580
Oct 15, 20250.060.070.060.070.063.17%559,638
Oct 14, 20250.060.070.060.060.065.00%741,276
Oct 13, 20250.060.060.060.060.06-624,598
Oct 10, 20250.060.060.060.060.069.09%692,415
Oct 9, 20250.060.060.060.060.05-90,343
Oct 8, 20250.060.060.060.060.05-70,301
Oct 7, 20250.050.060.050.060.05-3.51%40,311
Oct 6, 20250.060.060.060.060.05-172,089
Oct 3, 20250.060.060.060.060.05-36,956
Sep 30, 20250.060.060.050.060.053.64%89,260
Sep 29, 20250.060.060.060.060.05-6.78%76,374