MAAS Group Holdings Limited (ASX:MGH)
Australia
· Delayed Price · Currency is AUD 4.450
-0.250 (-5.32%)
Apr 29, 2026, 11:39 AM AEST
MAAS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.66 | 4.69 | 4.63 | 4.67 | - | -0.64% | 413,453 |
| Apr 28, 2026 | 4.86 | 4.86 | 4.68 | 4.70 | 4.70 | - | 407,216 |
| Apr 27, 2026 | 4.88 | 4.88 | 4.69 | 4.70 | 4.70 | 0.21% | 472,553 |
| Apr 24, 2026 | 4.76 | 4.81 | 4.67 | 4.69 | 4.69 | -1.05% | 1,021,231 |
| Apr 23, 2026 | 4.95 | 4.95 | 4.66 | 4.74 | 4.74 | -2.87% | 1,259,441 |
| Apr 22, 2026 | 4.89 | 4.89 | 4.76 | 4.88 | 4.88 | 0.21% | 568,180 |
| Apr 21, 2026 | 4.94 | 4.97 | 4.83 | 4.87 | 4.87 | - | 499,198 |
| Apr 20, 2026 | 4.75 | 4.95 | 4.63 | 4.87 | 4.87 | 2.10% | 790,654 |
| Apr 17, 2026 | 4.69 | 4.85 | 4.66 | 4.77 | 4.77 | 1.71% | 640,200 |
| Apr 16, 2026 | 4.50 | 4.74 | 4.43 | 4.69 | 4.69 | 6.83% | 1,599,804 |
| Apr 15, 2026 | 4.24 | 4.48 | 4.24 | 4.39 | 4.39 | 3.54% | 1,405,048 |
| Apr 14, 2026 | 4.33 | 4.37 | 4.22 | 4.24 | 4.24 | -1.17% | 653,223 |
| Apr 13, 2026 | 4.31 | 4.35 | 4.19 | 4.29 | 4.29 | -0.23% | 993,622 |
| Apr 10, 2026 | 4.20 | 4.31 | 4.11 | 4.30 | 4.30 | 2.38% | 776,067 |
| Apr 9, 2026 | 4.33 | 4.33 | 4.11 | 4.20 | 4.20 | -3.00% | 1,029,040 |
| Apr 8, 2026 | 4.15 | 4.35 | 4.10 | 4.33 | 4.33 | 4.34% | 820,686 |
| Apr 7, 2026 | 4.03 | 4.16 | 4.02 | 4.15 | 4.15 | 3.23% | 1,154,770 |
| Apr 2, 2026 | 4.36 | 4.36 | 4.02 | 4.02 | 4.02 | -7.59% | 975,842 |
| Apr 1, 2026 | 4.40 | 4.45 | 4.27 | 4.35 | 4.35 | 0.46% | 883,128 |
| Mar 31, 2026 | 4.50 | 4.50 | 4.27 | 4.33 | 4.33 | -2.04% | 1,569,258 |
| Mar 30, 2026 | 4.48 | 4.52 | 4.35 | 4.42 | 4.39 | -1.34% | 756,450 |
| Mar 27, 2026 | 4.50 | 4.59 | 4.42 | 4.48 | 4.44 | -1.97% | 1,340,978 |
| Mar 26, 2026 | 4.70 | 4.75 | 4.51 | 4.57 | 4.53 | -0.44% | 1,668,493 |
| Mar 25, 2026 | 4.66 | 4.68 | 4.34 | 4.59 | 4.55 | -8.38% | 17,816,810 |
| Mar 24, 2026 | 4.80 | 5.01 | 4.80 | 5.01 | 4.97 | 2.24% | 752,496 |
| Mar 23, 2026 | 4.85 | 4.90 | 4.74 | 4.90 | 4.86 | -1.01% | 1,094,432 |
| Mar 20, 2026 | 4.81 | 4.95 | 4.66 | 4.95 | 4.91 | 3.77% | 1,648,192 |
| Mar 19, 2026 | 4.88 | 4.88 | 4.69 | 4.77 | 4.73 | -1.85% | 314,449 |
| Mar 18, 2026 | 4.75 | 4.99 | 4.75 | 4.86 | 4.82 | -0.61% | 406,005 |
| Mar 17, 2026 | 4.85 | 4.89 | 4.76 | 4.89 | 4.85 | 2.09% | 587,086 |
| Mar 16, 2026 | 4.89 | 5.01 | 4.79 | 4.79 | 4.75 | -3.23% | 726,724 |
| Mar 13, 2026 | 5.05 | 5.05 | 4.89 | 4.95 | 4.91 | -1.98% | 592,782 |
| Mar 12, 2026 | 5.00 | 5.05 | 4.90 | 5.05 | 5.01 | - | 705,569 |
| Mar 11, 2026 | 4.88 | 5.05 | 4.80 | 5.05 | 5.01 | 5.65% | 1,188,934 |
| Mar 10, 2026 | 4.71 | 4.86 | 4.71 | 4.78 | 4.74 | - | 559,215 |
| Mar 9, 2026 | 4.88 | 4.88 | 4.71 | 4.78 | 4.74 | -3.63% | 894,048 |
| Mar 6, 2026 | 4.85 | 5.00 | 4.84 | 4.96 | 4.92 | 1.02% | 440,774 |
| Mar 5, 2026 | 4.74 | 4.95 | 4.74 | 4.91 | 4.87 | 2.08% | 750,677 |
| Mar 4, 2026 | 4.80 | 4.86 | 4.70 | 4.81 | 4.77 | -1.03% | 786,902 |
| Mar 3, 2026 | 4.78 | 4.93 | 4.72 | 4.86 | 4.82 | 2.10% | 859,984 |
| Mar 2, 2026 | 4.71 | 4.79 | 4.68 | 4.76 | 4.72 | -0.42% | 1,171,241 |
| Feb 27, 2026 | 4.72 | 4.96 | 4.70 | 4.78 | 4.74 | 1.92% | 2,161,917 |
| Feb 26, 2026 | 4.28 | 4.70 | 4.28 | 4.69 | 4.65 | 9.32% | 2,255,804 |
| Feb 25, 2026 | 4.15 | 4.37 | 4.11 | 4.29 | 4.26 | 5.15% | 2,177,760 |
| Feb 24, 2026 | 4.22 | 4.33 | 3.99 | 4.08 | 4.05 | -1.45% | 3,657,960 |
| Feb 23, 2026 | 4.28 | 4.28 | 4.11 | 4.14 | 4.11 | -1.90% | 1,399,578 |
| Feb 20, 2026 | 4.30 | 4.30 | 4.17 | 4.22 | 4.19 | -0.71% | 1,427,670 |
| Feb 19, 2026 | 4.31 | 4.31 | 4.21 | 4.25 | 4.22 | -0.47% | 1,199,678 |
| Feb 18, 2026 | 4.30 | 4.42 | 4.23 | 4.27 | 4.24 | -0.47% | 590,677 |
| Feb 17, 2026 | 4.27 | 4.33 | 4.25 | 4.29 | 4.26 | 0.70% | 644,166 |
| Feb 16, 2026 | 4.26 | 4.30 | 4.15 | 4.26 | 4.23 | - | 1,333,848 |
| Feb 13, 2026 | 4.24 | 4.32 | 4.15 | 4.26 | 4.23 | -0.47% | 1,669,773 |
| Feb 12, 2026 | 4.35 | 4.38 | 4.22 | 4.28 | 4.25 | -1.61% | 1,566,427 |
| Feb 11, 2026 | 4.17 | 4.37 | 4.11 | 4.35 | 4.32 | 5.58% | 2,029,458 |
| Feb 10, 2026 | 4.24 | 4.24 | 4.04 | 4.12 | 4.09 | -1.67% | 1,791,099 |
| Feb 9, 2026 | 4.26 | 4.31 | 4.06 | 4.19 | 4.16 | -0.24% | 5,278,243 |
| Feb 6, 2026 | 4.11 | 4.20 | 3.65 | 4.20 | 4.17 | 2.19% | 22,728,980 |
| Feb 5, 2026 | 5.52 | 5.57 | 4.06 | 4.11 | 4.08 | -26.61% | 12,070,560 |
| Feb 4, 2026 | 5.49 | 5.69 | 5.49 | 5.60 | 5.56 | 1.08% | 612,578 |
| Feb 3, 2026 | 5.58 | 5.59 | 5.51 | 5.54 | 5.50 | -0.18% | 304,570 |
| Feb 2, 2026 | 5.49 | 5.58 | 5.41 | 5.55 | 5.51 | 1.65% | 336,999 |
| Jan 30, 2026 | 5.40 | 5.59 | 5.40 | 5.46 | 5.42 | -0.36% | 300,685 |
| Jan 29, 2026 | 5.47 | 5.50 | 5.39 | 5.48 | 5.44 | 0.74% | 1,466,917 |
| Jan 28, 2026 | 5.64 | 5.64 | 5.38 | 5.44 | 5.40 | 0.37% | 398,443 |
| Jan 27, 2026 | 5.35 | 5.63 | 5.35 | 5.42 | 5.38 | -1.45% | 218,264 |
| Jan 23, 2026 | 5.50 | 5.57 | 5.48 | 5.50 | 5.46 | -0.72% | 186,563 |
| Jan 22, 2026 | 5.45 | 5.57 | 5.44 | 5.54 | 5.50 | 1.65% | 372,569 |
| Jan 21, 2026 | 5.45 | 5.52 | 5.38 | 5.45 | 5.41 | 0.18% | 373,785 |
| Jan 20, 2026 | 5.61 | 5.63 | 5.41 | 5.44 | 5.40 | -2.33% | 435,413 |
| Jan 19, 2026 | 5.64 | 5.64 | 5.54 | 5.57 | 5.53 | -0.71% | 258,493 |
| Jan 16, 2026 | 5.62 | 5.63 | 5.57 | 5.61 | 5.57 | 0.36% | 444,536 |
| Jan 15, 2026 | 5.50 | 5.61 | 5.50 | 5.59 | 5.55 | 1.08% | 173,364 |
| Jan 14, 2026 | 5.74 | 5.74 | 5.51 | 5.53 | 5.49 | -3.83% | 394,357 |
| Jan 13, 2026 | 5.76 | 5.78 | 5.72 | 5.75 | 5.70 | -0.17% | 747,306 |
| Jan 12, 2026 | 5.88 | 5.92 | 5.73 | 5.76 | 5.71 | -0.86% | 280,726 |
| Jan 9, 2026 | 5.87 | 5.87 | 5.81 | 5.81 | 5.76 | 0.17% | 103,885 |
| Jan 8, 2026 | 5.74 | 5.82 | 5.74 | 5.80 | 5.75 | 1.05% | 91,097 |
| Jan 7, 2026 | 5.80 | 5.81 | 5.71 | 5.74 | 5.69 | -1.03% | 239,018 |
| Jan 6, 2026 | 5.75 | 5.87 | 5.75 | 5.80 | 5.75 | 0.17% | 372,389 |
| Jan 5, 2026 | 5.55 | 5.83 | 5.50 | 5.79 | 5.74 | 4.32% | 605,981 |
| Jan 2, 2026 | 5.43 | 5.56 | 5.39 | 5.55 | 5.51 | 2.02% | 272,215 |
| Dec 31, 2025 | 5.45 | 5.46 | 5.41 | 5.44 | 5.40 | 0.18% | 298,385 |
| Dec 30, 2025 | 5.40 | 5.48 | 5.39 | 5.43 | 5.39 | -0.18% | 154,164 |
| Dec 29, 2025 | 5.39 | 5.46 | 5.35 | 5.44 | 5.40 | 0.74% | 198,913 |
| Dec 24, 2025 | 5.37 | 5.43 | 5.32 | 5.40 | 5.36 | 0.37% | 1,069,796 |
| Dec 23, 2025 | 5.22 | 5.54 | 5.22 | 5.38 | 5.34 | 2.28% | 852,576 |
| Dec 22, 2025 | 4.93 | 5.27 | 4.90 | 5.26 | 5.22 | 8.01% | 1,049,160 |
| Dec 19, 2025 | 4.53 | 4.91 | 4.53 | 4.87 | 4.83 | 8.46% | 1,980,833 |
| Dec 18, 2025 | 4.49 | 4.52 | 4.42 | 4.49 | 4.45 | -1.10% | 326,599 |
| Dec 17, 2025 | 4.55 | 4.64 | 4.50 | 4.54 | 4.50 | -0.22% | 180,435 |
| Dec 16, 2025 | 4.50 | 4.58 | 4.49 | 4.55 | 4.51 | 1.34% | 210,433 |
| Dec 15, 2025 | 4.48 | 4.49 | 4.44 | 4.49 | 4.45 | - | 40,118 |
| Dec 12, 2025 | 4.53 | 4.58 | 4.45 | 4.49 | 4.45 | -0.22% | 184,730 |
| Dec 11, 2025 | 4.45 | 4.52 | 4.45 | 4.50 | 4.46 | 1.81% | 147,197 |
| Dec 10, 2025 | 4.48 | 4.51 | 4.40 | 4.42 | 4.39 | -1.34% | 233,483 |
| Dec 9, 2025 | 4.54 | 4.54 | 4.45 | 4.48 | 4.44 | -1.54% | 324,627 |
| Dec 8, 2025 | 4.42 | 4.55 | 4.42 | 4.55 | 4.51 | 0.66% | 113,861 |
| Dec 5, 2025 | 4.46 | 4.57 | 4.46 | 4.52 | 4.48 | -0.66% | 231,371 |
| Dec 4, 2025 | 4.50 | 4.57 | 4.49 | 4.55 | 4.51 | -0.22% | 200,521 |
| Dec 3, 2025 | 4.41 | 4.60 | 4.41 | 4.56 | 4.52 | 1.11% | 170,044 |