Skip to main content
Mirvac Group (ASX:MGR)
Australia flag Australia · Delayed Price · Currency is AUD
1.900
-0.050 (-2.56%)
At close: Mar 6, 2026

Mirvac Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.941.951.901.901.90-2.56%11,003,350
Mar 5, 20261.961.981.941.951.950.52%9,924,910
Mar 4, 20261.981.981.941.941.94-2.02%11,973,900
Mar 3, 20261.982.001.961.981.98-1.49%12,394,140
Mar 2, 20262.022.032.002.012.01-1.95%13,729,170
Feb 27, 20262.032.052.022.052.050.99%16,689,370
Feb 26, 20262.022.042.002.032.031.00%19,617,650
Feb 25, 20262.032.032.002.012.01-0.99%16,197,380
Feb 24, 20262.002.031.992.032.031.75%15,888,550
Feb 23, 20262.012.011.962.002.00-0.25%15,335,600
Feb 20, 20261.992.021.962.002.00-18,219,200
Feb 19, 20262.042.041.962.002.00-1.96%22,300,920
Feb 18, 20262.002.071.992.042.045.70%38,734,732
Feb 17, 20261.941.941.911.931.93-0.52%14,170,560
Feb 16, 20261.911.941.911.941.941.84%13,233,753
Feb 13, 20261.941.941.891.911.91-1.30%14,845,870
Feb 12, 20261.971.971.921.931.93-1.53%15,177,170
Feb 11, 20261.951.971.941.961.960.51%8,079,107
Feb 10, 20261.961.991.951.951.95-0.76%12,548,100
Feb 9, 20261.951.991.951.971.971.29%14,122,860
Feb 6, 20261.992.001.941.941.94-3.00%14,592,200
Feb 5, 20261.992.001.972.002.001.27%18,821,330
Feb 4, 20261.991.991.961.981.98-1.00%14,611,240
Feb 3, 20261.992.021.972.002.000.50%22,910,200
Feb 2, 20261.992.021.971.991.99-0.75%10,260,652
Jan 30, 20261.982.001.972.002.001.27%15,472,610
Jan 29, 20261.981.981.961.981.98-0.25%10,700,438
Jan 28, 20262.002.001.961.981.98-0.50%16,108,160
Jan 27, 20262.002.021.991.991.99-0.50%12,985,450
Jan 23, 20262.012.032.002.002.00-0.50%13,173,501
Jan 22, 20262.012.042.012.012.01-10,405,240
Jan 21, 20262.022.042.002.012.01-0.99%8,049,495
Jan 20, 20262.022.042.012.032.03-0.49%7,129,482
Jan 19, 20262.032.042.022.042.040.99%8,800,612
Jan 16, 20262.012.042.012.022.02-13,273,200
Jan 15, 20262.052.052.002.022.02-1.46%13,659,526
Jan 14, 20262.042.062.032.052.050.99%10,790,423
Jan 13, 20262.022.052.012.032.030.50%10,921,340
Jan 12, 20262.032.042.012.022.02-11,917,320
Jan 9, 20262.022.042.012.022.02-0.49%9,167,538
Jan 8, 20262.042.042.002.032.03-0.49%12,311,190
Jan 7, 20262.002.051.992.042.040.99%13,597,899
Jan 6, 20262.032.042.012.022.02-0.49%10,057,020
Jan 5, 20262.042.052.022.032.03-0.49%10,918,525
Jan 2, 20262.042.062.042.042.04-0.49%3,660,744
Dec 31, 20252.052.062.042.052.05-0.49%5,551,917
Dec 30, 20252.052.062.032.062.06-0.48%7,226,144
Dec 29, 20252.082.092.072.072.02-0.96%5,976,493
Dec 24, 20252.092.092.072.092.04-3,629,825
Dec 23, 20252.082.102.082.092.040.48%6,038,447
Dec 22, 20252.072.092.062.082.030.48%6,171,659
Dec 19, 20252.082.092.062.072.02-0.48%50,299,270
Dec 18, 20252.072.102.072.082.031.46%17,507,660
Dec 17, 20252.062.082.042.052.00-18,310,530
Dec 16, 20252.022.062.022.052.000.49%23,986,010
Dec 15, 20252.032.052.022.041.99-0.49%12,901,730
Dec 12, 20252.032.062.022.052.000.99%20,365,630
Dec 11, 20252.012.042.002.031.981.00%16,466,270
Dec 10, 20252.052.052.012.011.96-1.47%18,343,980
Dec 9, 20252.042.072.042.041.99-0.49%13,835,520
Dec 8, 20252.032.062.032.052.000.99%15,002,150
Dec 5, 20252.032.052.012.031.98-0.49%16,962,070
Dec 4, 20252.052.072.032.041.99-1.45%17,002,590
Dec 3, 20252.062.122.062.072.02-22,442,430
Dec 2, 20252.092.122.042.072.02-2.82%18,208,260
Dec 1, 20252.162.182.122.132.08-1.39%9,841,170
Nov 28, 20252.172.172.142.162.11-1.37%16,802,300
Nov 27, 20252.222.232.172.192.14-2.23%24,393,950
Nov 26, 20252.282.312.242.242.19-1.32%8,881,488
Nov 25, 20252.282.282.252.272.22-0.44%10,245,030
Nov 24, 20252.232.282.222.282.233.17%7,456,398
Nov 21, 20252.242.242.212.212.16-2.64%14,662,520
Nov 20, 20252.252.292.252.272.22-7,737,542
Nov 19, 20252.262.272.252.272.220.44%8,432,576
Nov 18, 20252.262.272.242.262.21-9,063,914
Nov 17, 20252.242.262.212.262.210.89%4,658,068
Nov 14, 20252.242.252.212.242.19-0.88%5,987,744
Nov 13, 20252.332.332.242.262.21-3.00%12,315,540
Nov 12, 20252.352.352.322.332.28-5,600,976
Nov 11, 20252.302.342.292.332.281.75%7,459,576
Nov 10, 20252.302.312.282.292.24-7,246,723
Nov 7, 20252.292.312.282.292.240.44%5,856,482
Nov 6, 20252.262.292.242.282.231.33%8,187,349
Nov 5, 20252.252.282.252.252.20-0.44%13,940,410
Nov 4, 20252.302.312.262.262.21-0.88%6,477,377
Nov 3, 20252.282.292.242.282.23-0.87%10,507,590
Oct 31, 20252.302.312.282.302.25-11,860,180
Oct 30, 20252.362.372.282.302.25-3.77%24,006,680
Oct 29, 20252.452.462.372.392.34-2.05%23,813,800
Oct 28, 20252.432.462.432.442.380.83%14,198,710
Oct 27, 20252.442.442.402.422.37-7,073,048
Oct 24, 20252.422.442.402.422.370.41%9,468,803
Oct 23, 20252.382.422.372.412.360.42%11,612,320
Oct 22, 20252.432.442.362.402.35-0.83%17,901,460
Oct 21, 20252.452.452.402.422.37-0.82%12,871,120
Oct 20, 20252.402.442.392.442.382.09%12,842,010
Oct 17, 20252.382.422.382.392.34-0.42%10,712,300
Oct 16, 20252.342.412.342.402.353.45%11,355,750
Oct 15, 20252.312.332.282.322.270.87%19,010,020
Oct 14, 20252.302.312.272.302.250.44%7,527,648