Skip to main content
McMillan Shakespeare Limited (ASX:MMS)
Australia flag Australia · Delayed Price · Currency is AUD
15.74
+0.32 (2.08%)
At close: Mar 6, 2026

McMillan Shakespeare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.4015.7815.3015.7415.742.08%272,193
Mar 5, 202615.4415.6015.2515.4215.421.45%429,668
Mar 4, 202615.8615.8815.2015.2015.20-4.52%688,718
Mar 3, 202616.0616.1015.8515.9215.92-0.87%276,514
Mar 2, 202616.1916.1915.9016.0616.06-0.12%316,248
Feb 27, 202616.0016.1615.8516.0816.080.63%511,418
Feb 26, 202616.2216.4215.9515.9815.98-0.93%396,905
Feb 25, 202615.9516.2815.7516.1316.131.07%441,965
Feb 24, 202616.3716.4515.7515.9615.96-3.97%908,731
Feb 23, 202617.7218.7416.3416.6216.62-5.25%853,997
Feb 20, 202617.5017.5417.2017.5417.540.57%179,102
Feb 19, 202617.4617.5317.3817.4417.440.35%191,166
Feb 18, 202617.1917.4517.0717.3817.382.24%205,363
Feb 17, 202616.8517.2016.8517.0017.000.95%98,069
Feb 16, 202616.7516.9116.6416.8416.840.84%200,355
Feb 13, 202616.9817.1316.6016.7016.70-1.07%270,099
Feb 12, 202617.5017.5316.8516.8816.88-3.54%458,279
Feb 11, 202617.4517.5017.2217.5017.500.46%353,855
Feb 10, 202617.1317.4217.1317.4217.421.69%151,891
Feb 9, 202617.1017.2517.0317.1317.130.76%195,334
Feb 6, 202616.8017.2016.6617.0017.000.41%185,282
Feb 5, 202617.0017.0516.6816.9316.93-0.47%294,976
Feb 4, 202617.3317.3316.9817.0117.01-1.85%191,952
Feb 3, 202617.5017.5017.2317.3317.330.46%92,921
Feb 2, 202617.0517.4817.0517.2517.251.17%100,982
Jan 30, 202617.0217.2516.9717.0517.05-0.64%337,178
Jan 29, 202617.3017.3617.0117.1617.16-0.64%142,160
Jan 28, 202617.3017.4417.2017.2717.27-0.12%273,288
Jan 27, 202617.3217.5217.1317.2917.29-0.12%142,299
Jan 23, 202617.1617.4417.1617.3117.311.82%109,494
Jan 22, 202617.1217.4117.0017.0017.00-0.70%332,346
Jan 21, 202617.2217.2216.8517.1217.12-0.93%240,685
Jan 20, 202617.3117.3617.1017.2817.28-0.23%127,542
Jan 19, 202617.3917.5117.2017.3217.320.41%152,381
Jan 16, 202617.1417.2917.0717.2517.250.70%60,819
Jan 15, 202617.1317.4417.0417.1317.13-84,785
Jan 14, 202617.4917.4917.1317.1317.13-2.06%157,208
Jan 13, 202617.7017.7017.4617.4917.49-109,154
Jan 12, 202617.5117.8017.4017.4917.490.17%103,798
Jan 9, 202617.4017.5917.3817.4617.460.69%81,429
Jan 8, 202617.2417.3417.1217.3417.340.76%68,884
Jan 7, 202617.1517.3417.0517.2117.210.64%89,773
Jan 6, 202617.0517.2316.9317.1017.101.12%103,644
Jan 5, 202617.2017.3416.8616.9116.91-1.46%120,681
Jan 2, 202617.0817.2917.0417.1617.160.65%60,183
Dec 31, 202516.9217.1816.9217.0517.050.83%79,887
Dec 30, 202516.9517.0516.8116.9116.910.24%91,572
Dec 29, 202516.8817.0116.8016.8716.87-75,025
Dec 24, 202517.1617.2116.8716.8716.87-1.35%36,340
Dec 23, 202517.1917.2316.9317.1017.100.41%115,736
Dec 22, 202516.9017.0416.7017.0317.031.25%97,721
Dec 19, 202516.7416.8316.6516.8216.820.60%255,037
Dec 18, 202516.5116.7816.4116.7216.721.64%66,388
Dec 17, 202516.4016.5816.2316.4516.45-0.18%72,614
Dec 16, 202516.3516.5116.2016.4816.480.73%134,388
Dec 15, 202516.8516.9216.2616.3616.36-2.85%236,984
Dec 12, 202516.8016.9716.7916.8416.84-0.36%101,750
Dec 11, 202516.7016.9816.6716.9016.901.14%118,227
Dec 10, 202517.0617.0616.6316.7116.71-1.88%137,718
Dec 9, 202517.1517.2416.9517.0317.03-0.70%132,004
Dec 8, 202517.2617.3817.0117.1517.15-0.64%192,949
Dec 5, 202517.0117.2616.8917.2617.261.53%120,002
Dec 4, 202517.0017.0416.7517.0017.00-0.29%157,923
Dec 3, 202517.0517.0516.8317.0517.05-135,554
Dec 2, 202517.1117.1616.8117.0517.051.07%189,428
Dec 1, 202516.6817.1816.6716.8716.871.14%180,361
Nov 28, 202516.4816.7116.4016.6816.681.65%98,113
Nov 27, 202516.4616.5016.2716.4116.41-0.18%145,420
Nov 26, 202516.4016.4816.1816.4416.441.42%164,562
Nov 25, 202516.2916.3416.0616.2116.21-0.49%123,080
Nov 24, 202515.9416.3215.9416.2916.292.20%181,339
Nov 21, 202516.0516.0515.8515.9415.94-0.62%74,057
Nov 20, 202515.8116.0915.8116.0416.041.45%140,263
Nov 19, 202515.8415.9915.7615.8115.81-289,369
Nov 18, 202516.0516.1015.8015.8115.81-1.25%186,972
Nov 17, 202516.0516.0515.8116.0116.01-0.25%190,107
Nov 14, 202516.0016.0515.8316.0516.050.06%99,523
Nov 13, 202516.0516.2215.9816.0416.04-0.19%192,307
Nov 12, 202515.8816.1115.8416.0716.071.32%165,890
Nov 11, 202515.9216.1215.8515.8615.86-0.31%141,942
Nov 10, 202515.8516.0615.8415.9115.910.38%154,802
Nov 7, 202516.0016.0915.8115.8515.85-0.69%163,032
Nov 6, 202516.1916.3315.9515.9615.96-0.87%167,455
Nov 5, 202516.2416.3415.9616.1016.10-0.86%198,016
Nov 4, 202516.1216.4416.1016.2416.240.87%249,892
Nov 3, 202517.2217.3916.0716.1016.10-6.50%511,826
Oct 31, 202517.1817.5317.0617.2217.220.29%143,746
Oct 30, 202517.5017.5016.9617.1717.17-1.89%189,016
Oct 29, 202517.6817.7117.3517.5017.500.57%205,798
Oct 28, 202517.4017.6017.2617.4017.400.06%192,266
Oct 27, 202517.3517.4117.2017.3917.390.35%124,553
Oct 24, 202517.6117.7417.2617.3317.33-1.53%201,770
Oct 23, 202517.4217.6717.4217.6017.600.86%138,996
Oct 22, 202517.3217.5017.2317.4517.450.81%387,594
Oct 21, 202517.4717.4717.2217.3117.31-0.17%237,773
Oct 20, 202517.3517.4517.1317.3417.34-0.57%123,737
Oct 17, 202517.1217.6517.1217.4417.441.87%176,967
Oct 16, 202517.4117.5917.0817.1217.12-1.38%200,879
Oct 15, 202517.1217.4017.0417.3617.362.12%288,780
Oct 14, 202517.1017.2016.8417.0017.00-0.06%220,584