Skip to main content
Mount Gibson Iron Limited (ASX:MGX)
Australia flag Australia · Delayed Price · Currency is AUD
0.380
-0.005 (-1.30%)
At close: Dec 5, 2025

Mount Gibson Iron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.390.390.380.380.38-1.30%625,869
Dec 4, 20250.380.390.370.390.392.67%627,287
Dec 3, 20250.370.380.370.380.381.35%281,836
Dec 2, 20250.380.390.370.370.37-1.33%668,085
Dec 1, 20250.400.400.380.380.38-3.85%590,303
Nov 28, 20250.370.400.370.390.396.85%1,991,378
Nov 27, 20250.380.380.370.370.37-2.67%701,215
Nov 26, 20250.370.380.370.380.384.17%446,289
Nov 25, 20250.350.370.350.360.362.86%161,716
Nov 24, 20250.360.360.350.350.35-1.41%419,742
Nov 21, 20250.360.370.350.360.36-4.05%605,311
Nov 20, 20250.360.370.360.370.374.23%837,658
Nov 19, 20250.360.360.360.360.36-351,866
Nov 18, 20250.370.370.360.360.36-2.74%505,395
Nov 17, 20250.360.380.360.370.371.39%2,481,403
Nov 14, 20250.380.380.360.360.36-2.70%1,638,488
Nov 13, 20250.370.380.370.370.371.37%2,071,170
Nov 12, 20250.370.370.370.370.37-1.35%428,706
Nov 11, 20250.380.380.370.370.37-1.33%837,061
Nov 10, 20250.370.380.360.380.381.35%833,166
Nov 7, 20250.370.380.370.370.37-1,490,075
Nov 6, 20250.350.370.350.370.377.25%724,654
Nov 5, 20250.360.360.350.350.35-4.17%802,377
Nov 4, 20250.360.360.350.360.361.41%730,692
Nov 3, 20250.360.370.360.360.36-1.39%745,184
Oct 31, 20250.360.370.350.360.362.86%827,365
Oct 30, 20250.360.360.350.350.35-1.41%737,143
Oct 29, 20250.350.370.350.360.364.41%1,496,394
Oct 28, 20250.350.360.340.340.34-1,540,504
Oct 27, 20250.350.360.340.340.34-1.45%2,547,293
Oct 24, 20250.360.400.330.350.35-26.60%14,777,330
Oct 16, 20250.460.480.460.470.473.30%2,534,356
Oct 15, 20250.450.460.450.460.46-1,204,049
Oct 14, 20250.450.460.440.460.463.41%2,175,926
Oct 13, 20250.430.450.430.440.441.15%894,681
Oct 10, 20250.450.450.420.440.44-1.14%1,102,351
Oct 9, 20250.440.450.440.440.442.33%1,749,483
Oct 8, 20250.430.440.430.430.431.18%804,728
Oct 7, 20250.440.440.420.430.43-2.30%2,359,732
Oct 6, 20250.420.450.420.440.444.82%3,019,913
Oct 3, 20250.400.430.390.420.426.41%3,406,112
Oct 2, 20250.390.400.390.390.39-1.27%1,599,225
Oct 1, 20250.380.400.380.400.402.60%1,747,374
Sep 30, 20250.380.390.380.390.392.67%4,098,261
Sep 29, 20250.370.380.370.380.38-714,775
Sep 26, 20250.380.380.370.380.38-472,385
Sep 25, 20250.370.380.360.380.381.35%2,317,927
Sep 24, 20250.370.370.360.370.37-1,090,854
Sep 23, 20250.380.380.360.370.37-2.63%2,842,491
Sep 22, 20250.370.390.370.380.385.56%1,427,172
Sep 19, 20250.390.390.360.360.36-4.00%21,282,310
Sep 18, 20250.390.400.380.380.38-2.60%438,044
Sep 17, 20250.390.400.380.390.39-1.28%947,255
Sep 16, 20250.380.400.380.390.391.30%1,003,099
Sep 15, 20250.390.390.380.390.391.32%369,969
Sep 12, 20250.370.390.370.380.381.33%485,249
Sep 11, 20250.380.380.370.380.38-1,134,496
Sep 10, 20250.380.390.370.380.38-1,370,474
Sep 9, 20250.380.380.370.380.38-826,096
Sep 8, 20250.380.380.370.380.38-1.32%796,520
Sep 5, 20250.390.390.370.380.381.33%1,039,648
Sep 4, 20250.380.390.380.380.38-716,736
Sep 3, 20250.390.390.370.380.38-2.60%820,896
Sep 2, 20250.390.400.390.390.39-1.28%770,170
Sep 1, 20250.390.390.380.390.391.30%838,084
Aug 29, 20250.380.390.370.390.391.32%1,172,833
Aug 28, 20250.390.390.370.380.38-544,911
Aug 27, 20250.380.380.370.380.382.70%995,458
Aug 26, 20250.360.380.360.370.372.78%1,489,470
Aug 25, 20250.360.370.360.360.361.41%1,419,526
Aug 22, 20250.380.380.360.360.36-5.33%852,730
Aug 21, 20250.370.380.360.380.381.35%865,689
Aug 20, 20250.380.380.360.370.37-5.13%3,243,305
Aug 19, 20250.400.400.390.390.39-2.50%660,998
Aug 18, 20250.410.410.390.400.401.27%1,668,184
Aug 15, 20250.370.400.370.400.405.33%4,624,985
Aug 14, 20250.380.380.370.380.381.35%463,264
Aug 13, 20250.380.380.370.370.37-2.63%949,381
Aug 12, 20250.390.390.380.380.38-2.56%1,327,748
Aug 11, 20250.390.390.380.390.391.30%321,186
Aug 8, 20250.390.390.380.390.39-728,779
Aug 7, 20250.390.390.380.390.391.32%1,836,310
Aug 6, 20250.370.390.370.380.381.33%493,131
Aug 5, 20250.390.390.380.380.38-2.60%1,159,694
Aug 4, 20250.390.390.380.390.39-1.28%603,217
Aug 1, 20250.390.390.380.390.39-1,103,022
Jul 31, 20250.380.390.380.390.391.30%1,408,000
Jul 30, 20250.380.390.380.390.391.32%3,201,577
Jul 29, 20250.380.380.380.380.38-436,610
Jul 28, 20250.380.390.380.380.381.33%1,004,639
Jul 25, 20250.380.390.380.380.38-1.32%1,105,327
Jul 24, 20250.370.390.370.380.381.33%2,037,779
Jul 23, 20250.380.390.370.380.381.35%1,541,689
Jul 22, 20250.370.380.370.370.371.37%2,030,200
Jul 21, 20250.350.370.350.370.375.80%3,081,684
Jul 18, 20250.350.350.340.350.35-1.43%1,745,480
Jul 17, 20250.330.360.330.350.356.06%6,645,875
Jul 16, 20250.310.330.310.330.3310.00%9,652,622
Jul 15, 20250.300.300.290.300.301.69%1,167,504
Jul 14, 20250.290.300.290.300.303.51%784,525