Skip to main content
MLG Oz Limited (ASX:MLG)
Australia flag Australia · Delayed Price · Currency is AUD
1.000
-0.005 (-0.50%)
At close: Mar 6, 2026

MLG Oz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.001.000.981.001.00-0.50%488,673
Mar 5, 20260.991.020.981.011.010.50%189,117
Mar 4, 20261.001.010.981.001.001.01%235,388
Mar 3, 20261.021.020.980.990.99-2.94%295,108
Mar 2, 20261.021.020.991.021.02-103,993
Feb 27, 20261.001.030.981.021.024.08%204,310
Feb 26, 20260.981.000.970.980.98-152,201
Feb 25, 20260.960.990.940.980.982.08%131,996
Feb 24, 20260.970.990.950.960.96-1,273,025
Feb 23, 20261.001.000.960.960.96-2.04%362,214
Feb 20, 20260.971.050.930.980.98-3.92%297,121
Feb 19, 20261.071.080.981.021.01-4.67%284,787
Feb 18, 20261.071.070.961.071.061.90%568,785
Feb 17, 20261.051.121.011.051.045.00%3,013,346
Feb 16, 20261.001.010.961.000.990.50%437,888
Feb 13, 20260.991.000.971.000.981.02%164,423
Feb 12, 20260.970.990.970.990.971.55%104,510
Feb 11, 20261.001.000.970.970.96-3.00%90,389
Feb 10, 20260.961.040.961.000.993.09%1,659,005
Feb 9, 20260.990.990.940.970.962.65%133,420
Feb 6, 20260.940.950.880.950.93-384,734
Feb 5, 20260.990.990.940.950.93-4.06%225,261
Feb 4, 20260.980.990.980.990.97-24,609
Feb 3, 20260.950.990.940.990.973.14%55,255
Feb 2, 20261.001.000.940.960.94-4.50%166,338
Jan 30, 20261.001.000.991.000.99-142,273
Jan 29, 20260.991.000.971.000.991.01%401,887
Jan 28, 20261.001.040.990.990.98-0.50%287,289
Jan 27, 20260.961.000.961.000.983.65%232,923
Jan 23, 20260.970.970.950.960.951.59%296,433
Jan 22, 20260.950.970.950.950.93-1.56%49,400
Jan 21, 20260.981.000.960.960.95-1.54%128,178
Jan 20, 20260.980.980.940.980.96-217,470
Jan 19, 20260.950.990.950.980.963.17%373,656
Jan 16, 20260.940.950.920.950.931.07%84,206
Jan 15, 20260.930.960.920.940.921.63%113,901
Jan 14, 20260.920.940.910.920.91-1.08%68,639
Jan 13, 20260.910.930.900.930.923.33%134,168
Jan 12, 20260.910.910.890.900.89-0.55%59,566
Jan 9, 20260.910.910.890.910.89-185,991
Jan 8, 20260.910.910.900.910.891.12%39,740
Jan 7, 20260.910.910.890.900.88-1.10%71,243
Jan 6, 20260.900.920.890.910.891.69%102,299
Jan 5, 20260.900.900.870.890.882.89%73,729
Jan 2, 20260.880.880.860.870.85-0.57%23,012
Dec 31, 20250.860.870.860.870.861.75%75,594
Dec 30, 20250.870.870.860.860.84-2.84%210,030
Dec 29, 20250.900.900.870.880.87-0.56%56,347
Dec 24, 20250.910.910.880.890.87-2.75%17,275
Dec 23, 20250.880.910.880.910.904.60%10,120
Dec 22, 20250.860.900.860.870.863.57%36,313
Dec 19, 20250.930.930.840.840.83-6.67%84,210
Dec 18, 20250.900.910.880.900.89-148,266
Dec 17, 20250.930.930.890.900.89-2.17%280,484
Dec 16, 20250.910.930.910.920.911.10%299,362
Dec 15, 20250.910.910.890.910.900.55%124,598
Dec 12, 20250.900.910.890.910.891.12%442,886
Dec 11, 20250.880.900.860.900.881.70%136,743
Dec 10, 20250.820.880.820.880.876.02%273,517
Dec 9, 20250.820.830.800.830.82-403,037
Dec 8, 20250.850.850.820.830.82-3.49%239,859
Dec 5, 20250.860.860.850.860.851.18%62,999
Dec 4, 20250.850.860.850.850.84-1.73%26,411
Dec 3, 20250.850.870.830.870.851.76%206,978
Dec 2, 20250.830.850.810.850.842.41%316,997
Dec 1, 20250.880.880.810.830.82-3.49%285,379
Nov 28, 20250.870.870.860.860.85-0.58%72,857
Nov 27, 20250.900.900.860.870.85-2.81%91,765
Nov 26, 20250.890.900.880.890.880.56%25,034
Nov 25, 20250.890.900.870.890.87-0.56%65,509
Nov 24, 20250.900.910.880.890.88-1.11%210,530
Nov 21, 20250.920.920.890.900.89-2.17%209,092
Nov 20, 20250.890.940.890.920.912.79%402,305
Nov 19, 20250.900.900.890.900.881.70%71,972
Nov 18, 20250.910.910.870.880.87-3.83%303,530
Nov 17, 20250.890.930.870.920.901.67%287,590
Nov 14, 20250.880.910.860.900.89-1.10%212,240
Nov 13, 20250.910.910.900.910.900.55%89,977
Nov 12, 20250.910.930.890.910.890.56%99,336
Nov 11, 20250.880.910.880.900.892.27%131,749
Nov 10, 20250.890.900.870.880.87-1.68%68,724
Nov 7, 20250.900.910.890.900.88-245,953
Nov 6, 20250.900.900.880.900.881.13%336,295
Nov 5, 20250.840.890.840.890.874.12%240,119
Nov 4, 20250.850.880.840.850.840.59%104,394
Nov 3, 20250.860.880.840.850.83-5.06%242,002
Oct 31, 20250.900.900.860.890.88-1.11%184,128
Oct 30, 20250.900.900.880.900.89-173,943
Oct 29, 20250.890.900.890.900.891.12%30,183
Oct 28, 20250.950.950.870.890.88-1.11%368,465
Oct 27, 20250.940.940.850.900.89-3.74%1,068,612
Oct 24, 20250.910.960.890.940.923.89%176,694
Oct 23, 20250.970.970.880.900.89-7.69%800,805
Oct 22, 20251.031.030.970.980.96-6.25%253,053
Oct 21, 20250.991.050.991.041.035.05%174,546
Oct 20, 20251.051.050.950.990.98-1.98%481,197
Oct 17, 20251.051.050.991.011.00-1.46%178,493
Oct 16, 20251.051.071.001.031.01-1.44%535,289
Oct 15, 20251.081.081.021.041.03-2.35%250,656
Oct 14, 20251.021.081.021.071.057.04%488,199