Skip to main content
Mirvac Group (ASX:MGR)
Australia flag Australia · Delayed Price · Currency is AUD
1.717
+0.012 (0.70%)
Apr 29, 2026, 1:09 PM AEST

Mirvac Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.721.731.701.711.71-0.87%9,271,279
Apr 27, 20261.721.731.711.721.72-0.58%7,415,550
Apr 24, 20261.761.761.721.731.73-1.14%10,304,760
Apr 23, 20261.761.791.731.751.75-1.69%13,774,549
Apr 22, 20261.771.801.771.781.78-13,229,673
Apr 21, 20261.791.801.751.781.78-0.84%17,694,660
Apr 20, 20261.801.811.791.801.800.84%19,717,730
Apr 17, 20261.751.791.751.781.781.42%11,061,810
Apr 16, 20261.761.761.731.761.760.29%16,323,970
Apr 15, 20261.761.761.741.751.750.29%13,638,930
Apr 14, 20261.751.761.721.751.750.87%20,536,020
Apr 13, 20261.701.751.701.731.73-12,046,472
Apr 10, 20261.721.731.691.731.730.87%16,146,326
Apr 9, 20261.721.751.721.721.72-2.83%19,274,709
Apr 8, 20261.781.791.751.771.772.32%25,847,025
Apr 7, 20261.731.741.701.731.731.17%15,716,970
Apr 2, 20261.751.761.701.711.71-1.45%23,626,571
Apr 1, 20261.781.791.701.731.73-2.26%35,483,714
Mar 31, 20261.771.791.751.771.770.28%17,763,120
Mar 30, 20261.761.771.741.771.77-0.28%9,663,971
Mar 27, 20261.791.791.771.771.77-1.67%9,847,300
Mar 26, 20261.821.821.791.801.80-0.55%8,936,815
Mar 25, 20261.811.821.801.811.811.40%13,888,230
Mar 24, 20261.801.801.761.791.79-14,952,360
Mar 23, 20261.771.791.741.791.79-0.56%15,597,510
Mar 20, 20261.801.811.791.801.80-0.28%16,233,790
Mar 19, 20261.831.841.791.801.80-2.96%15,087,090
Mar 18, 20261.861.871.851.861.860.27%9,711,511
Mar 17, 20261.841.861.841.851.850.82%9,961,173
Mar 16, 20261.841.851.831.841.840.27%8,598,433
Mar 13, 20261.841.851.831.831.83-0.54%7,215,898
Mar 12, 20261.881.881.841.841.84-2.90%13,734,740
Mar 11, 20261.871.901.871.901.901.07%11,881,243
Mar 10, 20261.891.901.871.881.881.63%16,329,630
Mar 9, 20261.861.871.821.851.85-2.89%11,141,420
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