MAAS Group Holdings Limited (ASX:MGH)
Australia
· Delayed Price · Currency is AUD 4.520
-0.030 (-0.66%)
At close: Dec 5, 2025
MAAS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.46 | 4.57 | 4.46 | 4.52 | 4.52 | -0.66% | 230,797 |
| Dec 4, 2025 | 4.50 | 4.57 | 4.49 | 4.55 | 4.55 | -0.22% | 200,521 |
| Dec 3, 2025 | 4.41 | 4.60 | 4.41 | 4.56 | 4.56 | 1.11% | 170,044 |
| Dec 2, 2025 | 4.57 | 4.57 | 4.48 | 4.51 | 4.51 | -1.10% | 359,415 |
| Dec 1, 2025 | 4.57 | 4.61 | 4.52 | 4.56 | 4.56 | 0.44% | 815,994 |
| Nov 28, 2025 | 4.55 | 4.58 | 4.52 | 4.54 | 4.54 | 0.67% | 360,013 |
| Nov 27, 2025 | 4.40 | 4.55 | 4.36 | 4.51 | 4.51 | 2.50% | 363,967 |
| Nov 26, 2025 | 4.33 | 4.47 | 4.33 | 4.40 | 4.40 | 1.38% | 492,287 |
| Nov 25, 2025 | 4.32 | 4.41 | 4.23 | 4.34 | 4.34 | 1.17% | 456,484 |
| Nov 24, 2025 | 4.27 | 4.33 | 4.25 | 4.29 | 4.29 | 1.18% | 682,859 |
| Nov 21, 2025 | 4.20 | 4.24 | 4.12 | 4.24 | 4.24 | - | 238,562 |
| Nov 20, 2025 | 4.08 | 4.26 | 4.08 | 4.24 | 4.24 | 2.66% | 636,820 |
| Nov 19, 2025 | 4.11 | 4.20 | 4.08 | 4.13 | 4.13 | -1.43% | 565,691 |
| Nov 18, 2025 | 4.28 | 4.28 | 4.18 | 4.19 | 4.19 | -2.10% | 435,355 |
| Nov 17, 2025 | 4.41 | 4.41 | 4.22 | 4.28 | 4.28 | 0.23% | 544,540 |
| Nov 14, 2025 | 4.28 | 4.30 | 4.20 | 4.27 | 4.27 | -0.93% | 352,707 |
| Nov 13, 2025 | 4.26 | 4.40 | 4.26 | 4.31 | 4.31 | -1.82% | 313,271 |
| Nov 12, 2025 | 4.34 | 4.46 | 4.26 | 4.39 | 4.39 | 1.39% | 513,560 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.30 | 4.33 | 4.33 | -1.59% | 440,406 |
| Nov 10, 2025 | 4.33 | 4.46 | 4.32 | 4.40 | 4.40 | 0.69% | 398,108 |
| Nov 7, 2025 | 4.51 | 4.51 | 4.32 | 4.37 | 4.37 | -2.02% | 382,442 |
| Nov 6, 2025 | 4.53 | 4.53 | 4.39 | 4.46 | 4.46 | 0.22% | 642,056 |
| Nov 5, 2025 | 4.56 | 4.60 | 4.35 | 4.45 | 4.45 | -2.41% | 492,110 |
| Nov 4, 2025 | 4.70 | 4.70 | 4.44 | 4.56 | 4.56 | -3.18% | 886,800 |
| Nov 3, 2025 | 4.80 | 4.80 | 4.70 | 4.71 | 4.71 | -0.84% | 402,451 |
| Oct 31, 2025 | 4.71 | 4.76 | 4.67 | 4.75 | 4.75 | 1.06% | 547,410 |
| Oct 30, 2025 | 4.74 | 4.76 | 4.67 | 4.70 | 4.70 | -1.88% | 957,698 |
| Oct 29, 2025 | 4.60 | 4.81 | 4.60 | 4.79 | 4.79 | 1.70% | 673,097 |
| Oct 28, 2025 | 4.77 | 4.77 | 4.55 | 4.71 | 4.71 | 2.39% | 710,847 |
| Oct 27, 2025 | 4.59 | 4.66 | 4.58 | 4.60 | 4.60 | 0.88% | 680,158 |
| Oct 24, 2025 | 4.61 | 4.62 | 4.55 | 4.56 | 4.56 | -0.87% | 453,445 |
| Oct 23, 2025 | 4.87 | 4.87 | 4.56 | 4.60 | 4.60 | -0.43% | 1,675,777 |
| Oct 22, 2025 | 4.80 | 4.85 | 4.56 | 4.62 | 4.62 | -4.94% | 929,475 |
| Oct 21, 2025 | 4.85 | 4.92 | 4.84 | 4.86 | 4.86 | 0.41% | 540,919 |
| Oct 20, 2025 | 4.70 | 4.85 | 4.67 | 4.84 | 4.84 | 2.98% | 276,916 |
| Oct 17, 2025 | 4.79 | 4.83 | 4.67 | 4.70 | 4.70 | -1.47% | 669,627 |
| Oct 16, 2025 | 4.65 | 4.80 | 4.65 | 4.77 | 4.77 | 2.58% | 722,654 |
| Oct 15, 2025 | 4.57 | 4.65 | 4.52 | 4.65 | 4.65 | 2.20% | 714,801 |
| Oct 14, 2025 | 4.53 | 4.60 | 4.53 | 4.55 | 4.55 | - | 157,136 |
| Oct 13, 2025 | 4.58 | 4.58 | 4.47 | 4.55 | 4.55 | -0.66% | 286,250 |
| Oct 10, 2025 | 4.52 | 4.58 | 4.50 | 4.58 | 4.58 | 1.33% | 203,416 |
| Oct 9, 2025 | 4.50 | 4.55 | 4.47 | 4.52 | 4.52 | 1.12% | 271,253 |
| Oct 8, 2025 | 4.44 | 4.50 | 4.40 | 4.47 | 4.47 | 0.68% | 175,074 |
| Oct 7, 2025 | 4.43 | 4.49 | 4.41 | 4.44 | 4.44 | 0.45% | 185,119 |
| Oct 6, 2025 | 4.50 | 4.50 | 4.41 | 4.42 | 4.42 | -1.34% | 131,267 |
| Oct 3, 2025 | 4.28 | 4.50 | 4.28 | 4.48 | 4.48 | 0.67% | 410,033 |
| Oct 2, 2025 | 4.41 | 4.49 | 4.41 | 4.45 | 4.45 | 1.37% | 396,620 |
| Oct 1, 2025 | 4.36 | 4.48 | 4.35 | 4.39 | 4.39 | -0.68% | 1,780,113 |
| Sep 30, 2025 | 4.33 | 4.44 | 4.29 | 4.42 | 4.42 | 2.55% | 281,410 |
| Sep 29, 2025 | 4.30 | 4.34 | 4.28 | 4.31 | 4.31 | 0.70% | 242,905 |
| Sep 26, 2025 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 0.47% | 230,932 |
| Sep 25, 2025 | 4.27 | 4.31 | 4.25 | 4.26 | 4.26 | -0.70% | 190,204 |
| Sep 24, 2025 | 4.34 | 4.34 | 4.23 | 4.29 | 4.29 | -1.15% | 1,501,663 |
| Sep 23, 2025 | 4.47 | 4.47 | 4.27 | 4.34 | 4.34 | -3.13% | 671,466 |
| Sep 22, 2025 | 4.47 | 4.51 | 4.39 | 4.48 | 4.48 | 3.46% | 304,787 |
| Sep 19, 2025 | 4.35 | 4.50 | 4.33 | 4.33 | 4.33 | -1.37% | 2,507,987 |
| Sep 18, 2025 | 4.40 | 4.45 | 4.35 | 4.39 | 4.39 | 0.46% | 619,610 |
| Sep 17, 2025 | 4.50 | 4.56 | 4.34 | 4.37 | 4.37 | - | 585,958 |
| Sep 16, 2025 | 4.40 | 4.45 | 4.34 | 4.37 | 4.34 | -0.23% | 490,828 |
| Sep 15, 2025 | 4.43 | 4.43 | 4.33 | 4.38 | 4.34 | -0.45% | 193,575 |
| Sep 12, 2025 | 4.40 | 4.48 | 4.33 | 4.40 | 4.36 | 0.46% | 137,896 |
| Sep 11, 2025 | 4.39 | 4.49 | 4.35 | 4.38 | 4.34 | -0.23% | 623,478 |
| Sep 10, 2025 | 4.34 | 4.42 | 4.33 | 4.39 | 4.35 | -0.45% | 123,364 |
| Sep 9, 2025 | 4.50 | 4.52 | 4.37 | 4.41 | 4.37 | -2.00% | 285,937 |
| Sep 8, 2025 | 4.55 | 4.55 | 4.42 | 4.50 | 4.46 | -1.10% | 437,406 |
| Sep 5, 2025 | 4.42 | 4.55 | 4.42 | 4.55 | 4.51 | 2.25% | 132,553 |
| Sep 4, 2025 | 4.42 | 4.50 | 4.42 | 4.45 | 4.41 | 0.68% | 159,955 |
| Sep 3, 2025 | 4.35 | 4.50 | 4.34 | 4.42 | 4.38 | -2.21% | 211,768 |
| Sep 2, 2025 | 4.50 | 4.53 | 4.46 | 4.52 | 4.48 | 0.89% | 195,360 |
| Sep 1, 2025 | 4.48 | 4.55 | 4.46 | 4.48 | 4.44 | 0.22% | 253,190 |
| Aug 29, 2025 | 4.39 | 4.47 | 4.37 | 4.47 | 4.43 | 0.90% | 330,426 |
| Aug 28, 2025 | 4.45 | 4.47 | 4.40 | 4.43 | 4.39 | -0.45% | 186,939 |
| Aug 27, 2025 | 4.45 | 4.49 | 4.41 | 4.45 | 4.41 | 0.23% | 296,942 |
| Aug 26, 2025 | 4.41 | 4.48 | 4.37 | 4.44 | 4.40 | 0.23% | 616,952 |
| Aug 25, 2025 | 4.50 | 4.55 | 4.43 | 4.43 | 4.39 | -0.45% | 1,317,830 |
| Aug 22, 2025 | 4.35 | 4.55 | 4.28 | 4.45 | 4.41 | 2.30% | 918,142 |
| Aug 21, 2025 | 4.26 | 4.64 | 4.22 | 4.35 | 4.32 | 1.64% | 1,884,608 |
| Aug 20, 2025 | 4.25 | 4.32 | 4.18 | 4.28 | 4.25 | 0.71% | 242,191 |
| Aug 19, 2025 | 4.24 | 4.29 | 4.20 | 4.25 | 4.22 | -0.93% | 146,922 |
| Aug 18, 2025 | 4.21 | 4.29 | 4.19 | 4.29 | 4.26 | 1.18% | 319,555 |
| Aug 15, 2025 | 4.13 | 4.26 | 4.11 | 4.24 | 4.21 | 2.91% | 329,969 |
| Aug 14, 2025 | 4.11 | 4.18 | 4.03 | 4.12 | 4.09 | 0.24% | 1,054,108 |
| Aug 13, 2025 | 4.25 | 4.26 | 4.03 | 4.11 | 4.08 | -3.29% | 705,394 |
| Aug 12, 2025 | 4.34 | 4.34 | 4.23 | 4.25 | 4.22 | -2.07% | 295,828 |
| Aug 11, 2025 | 4.40 | 4.44 | 4.32 | 4.34 | 4.31 | -0.23% | 134,521 |
| Aug 8, 2025 | 4.27 | 4.37 | 4.25 | 4.35 | 4.32 | 1.16% | 242,439 |
| Aug 7, 2025 | 4.14 | 4.30 | 4.14 | 4.30 | 4.27 | 3.37% | 256,663 |
| Aug 6, 2025 | 4.11 | 4.20 | 4.08 | 4.16 | 4.13 | 1.22% | 176,319 |
| Aug 5, 2025 | 4.14 | 4.22 | 4.11 | 4.11 | 4.08 | - | 474,534 |
| Aug 4, 2025 | 4.05 | 4.13 | 4.00 | 4.11 | 4.08 | 1.99% | 334,426 |
| Aug 1, 2025 | 4.13 | 4.13 | 4.00 | 4.03 | 4.00 | -2.18% | 236,102 |
| Jul 31, 2025 | 4.14 | 4.14 | 4.06 | 4.12 | 4.09 | -0.48% | 167,103 |
| Jul 30, 2025 | 4.09 | 4.15 | 4.03 | 4.14 | 4.11 | 1.22% | 173,230 |
| Jul 29, 2025 | 4.11 | 4.17 | 4.07 | 4.09 | 4.06 | -0.73% | 162,585 |
| Jul 28, 2025 | 4.10 | 4.15 | 4.03 | 4.12 | 4.09 | 2.49% | 239,441 |
| Jul 25, 2025 | 4.10 | 4.10 | 3.98 | 4.02 | 3.99 | -1.71% | 463,627 |
| Jul 24, 2025 | 4.15 | 4.18 | 4.06 | 4.09 | 4.06 | -0.97% | 508,561 |
| Jul 23, 2025 | 4.08 | 4.14 | 4.06 | 4.13 | 4.10 | 1.72% | 158,426 |
| Jul 22, 2025 | 4.04 | 4.12 | 4.02 | 4.06 | 4.03 | 0.50% | 360,895 |
| Jul 21, 2025 | 4.15 | 4.15 | 4.02 | 4.04 | 4.01 | -3.12% | 473,702 |