Skip to main content
Mirvac Group (ASX:MGR)
Australia flag Australia · Delayed Price · Currency is AUD
2.030
-0.010 (-0.49%)
At close: Dec 5, 2025

Mirvac Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.032.052.012.032.03-0.49%16,962,070
Dec 4, 20252.052.072.032.042.04-1.45%17,002,590
Dec 3, 20252.062.122.062.072.07-18,721,760
Dec 2, 20252.092.122.042.072.07-2.82%18,208,260
Dec 1, 20252.162.182.122.132.13-1.39%9,841,170
Nov 28, 20252.172.172.142.162.16-1.37%16,487,140
Nov 27, 20252.222.232.172.192.19-2.23%24,393,950
Nov 26, 20252.282.312.242.242.24-1.32%8,881,488
Nov 25, 20252.282.282.252.272.27-0.44%9,745,032
Nov 24, 20252.232.282.222.282.283.17%7,366,135
Nov 21, 20252.242.242.212.212.21-2.64%14,662,520
Nov 20, 20252.252.292.252.272.27-7,737,542
Nov 19, 20252.262.272.252.272.270.44%8,432,576
Nov 18, 20252.262.272.242.262.26-9,063,914
Nov 17, 20252.242.262.212.262.260.89%4,658,068
Nov 14, 20252.242.252.212.242.24-0.88%5,987,744
Nov 13, 20252.332.332.242.262.26-3.00%12,315,540
Nov 12, 20252.352.352.322.332.33-5,600,976
Nov 11, 20252.302.342.292.332.331.75%7,459,576
Nov 10, 20252.302.312.282.292.29-7,246,723
Nov 7, 20252.292.312.282.292.290.44%5,856,482
Nov 6, 20252.262.292.242.282.281.33%8,187,349
Nov 5, 20252.252.282.252.252.25-0.44%13,940,410
Nov 4, 20252.302.312.262.262.26-0.88%6,477,377
Nov 3, 20252.282.292.242.282.28-0.87%10,507,590
Oct 31, 20252.302.312.282.302.30-11,860,180
Oct 30, 20252.362.372.282.302.30-3.77%24,006,680
Oct 29, 20252.452.462.372.392.39-2.05%23,813,800
Oct 28, 20252.432.462.432.442.440.83%14,198,710
Oct 27, 20252.442.442.402.422.42-7,073,048
Oct 24, 20252.422.442.402.422.420.41%9,468,803
Oct 23, 20252.382.422.372.412.410.42%11,612,320
Oct 22, 20252.432.442.362.402.40-0.83%17,901,460
Oct 21, 20252.452.452.402.422.42-0.82%12,871,120
Oct 20, 20252.402.442.392.442.442.09%12,842,010
Oct 17, 20252.382.422.382.392.39-0.42%10,712,300
Oct 16, 20252.342.412.342.402.403.45%11,355,750
Oct 15, 20252.312.332.282.322.320.87%19,010,020
Oct 14, 20252.302.312.272.302.300.44%7,527,648
Oct 13, 20252.282.312.272.292.29-0.43%8,138,912
Oct 10, 20252.292.312.282.302.300.44%6,073,811
Oct 9, 20252.302.312.272.292.29-6,241,130
Oct 8, 20252.302.312.282.292.29-0.87%4,015,352
Oct 7, 20252.302.332.302.312.31-0.43%11,751,510
Oct 6, 20252.332.362.302.322.320.43%8,606,190
Oct 3, 20252.302.342.302.312.310.87%6,952,853
Oct 2, 20252.282.322.262.292.290.44%9,846,171
Oct 1, 20252.262.292.252.282.280.44%5,567,716
Sep 30, 20252.282.302.272.272.27-11,413,600
Sep 29, 20252.272.292.252.272.27-8,669,534
Sep 26, 20252.282.312.262.272.27-0.87%12,669,220
Sep 25, 20252.252.302.252.292.290.88%9,896,661
Sep 24, 20252.302.312.272.272.27-1.73%10,050,350
Sep 23, 20252.312.322.292.312.31-6,049,329
Sep 22, 20252.332.342.302.312.31-0.86%3,974,438
Sep 19, 20252.312.352.312.332.33-28,324,370
Sep 18, 20252.332.352.302.332.33-13,418,020
Sep 17, 20252.362.372.332.332.33-1.69%9,066,560
Sep 16, 20252.392.412.352.372.37-0.42%13,823,180
Sep 15, 20252.352.392.342.382.380.42%5,799,770
Sep 12, 20252.352.382.342.372.371.72%13,174,600
Sep 11, 20252.312.352.312.332.330.43%13,563,150
Sep 10, 20252.342.352.322.322.32-1.28%22,859,750
Sep 9, 20252.362.372.332.352.35-0.84%6,543,453
Sep 8, 20252.342.392.342.372.371.28%20,120,940
Sep 5, 20252.322.382.312.342.341.74%13,402,770
Sep 4, 20252.302.302.272.302.300.88%15,614,280
Sep 3, 20252.332.342.282.282.28-2.56%8,131,976
Sep 2, 20252.362.372.332.342.34-1.27%7,602,424
Sep 1, 20252.362.392.352.372.370.42%6,221,711
Aug 29, 20252.382.392.362.362.36-0.84%6,442,792
Aug 28, 20252.382.412.352.382.38-7,820,187
Aug 27, 20252.382.402.342.382.38-0.42%7,891,295
Aug 26, 20252.412.422.392.392.39-0.83%7,847,605
Aug 25, 20252.402.422.392.412.411.26%13,860,860
Aug 22, 20252.382.422.382.382.38-0.83%15,175,800
Aug 21, 20252.372.412.362.402.401.27%13,379,650
Aug 20, 20252.342.382.332.372.372.16%7,919,773
Aug 19, 20252.352.352.312.322.32-2.11%10,658,020
Aug 18, 20252.312.392.292.372.373.49%24,232,770
Aug 15, 20252.242.302.232.292.29-0.87%20,748,950
Aug 14, 20252.282.342.282.312.311.76%19,364,090
Aug 13, 20252.302.302.262.272.27-0.87%15,050,560
Aug 12, 20252.292.312.272.292.29-0.87%15,511,420
Aug 11, 20252.302.322.292.312.310.43%5,020,941
Aug 8, 20252.282.322.272.302.300.88%11,822,670
Aug 7, 20252.282.292.262.282.280.44%8,694,124
Aug 6, 20252.272.292.262.272.270.44%8,640,999
Aug 5, 20252.262.272.242.262.260.89%9,170,284
Aug 4, 20252.242.242.222.242.24-3,823,930
Aug 1, 20252.232.242.212.242.24-0.44%7,932,684
Jul 31, 20252.242.272.242.252.25-0.44%7,672,639
Jul 30, 20252.192.282.192.262.262.73%17,965,550
Jul 29, 20252.212.232.202.202.20-1.35%11,289,490
Jul 28, 20252.232.252.212.232.230.90%18,147,770
Jul 25, 20252.222.232.202.212.21-0.45%7,670,616
Jul 24, 20252.242.252.212.222.22-1.33%6,330,893
Jul 23, 20252.242.272.242.252.250.90%10,542,110
Jul 22, 20252.232.252.212.232.23-10,602,260
Jul 21, 20252.242.242.212.232.23-0.89%5,184,031