Skip to main content
McMillan Shakespeare Limited (ASX:MMS)
Australia flag Australia · Delayed Price · Currency is AUD
17.26
+0.26 (1.53%)
At close: Dec 5, 2025

McMillan Shakespeare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%119,282
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
Oct 13, 202516.9017.0516.7717.0117.01-0.64%112,172
Oct 10, 202517.0317.1316.9117.1217.120.53%146,666
Oct 9, 202516.5517.0816.5017.0317.032.90%276,538
Oct 8, 202516.7416.7416.2816.5516.55-1.08%383,067
Oct 7, 202517.3017.3116.7316.7316.73-3.24%202,896
Oct 6, 202517.5517.6917.1417.2917.29-0.69%206,982
Oct 3, 202517.5017.5217.3317.4117.41-0.29%193,952
Oct 2, 202516.9717.5516.9517.4617.463.99%311,221
Oct 1, 202516.8816.9716.6216.7916.79-259,199
Sep 30, 202517.3017.3016.7416.7916.79-2.27%168,769
Sep 29, 202517.1517.3217.0917.1817.180.23%226,814
Sep 26, 202516.8617.1916.7317.1417.142.15%392,011
Sep 25, 202516.7016.8516.6616.7816.78-0.47%282,735
Sep 24, 202516.6816.8816.5216.8616.860.66%220,271
Sep 23, 202516.8716.8716.6316.7516.75-0.18%192,367
Sep 22, 202516.9516.9916.7616.7816.78-0.71%189,551
Sep 19, 202517.0317.2716.7916.9016.90-557,437
Sep 18, 202516.8017.1016.7616.9016.900.84%278,893
Sep 17, 202517.0917.1616.7516.7616.76-2.05%247,347
Sep 16, 202517.3017.3017.0617.1117.11-1.16%211,686
Sep 15, 202517.7617.8517.3117.3117.31-2.48%233,552
Sep 12, 202517.9918.2317.7517.7517.750.45%249,033
Sep 11, 202517.9517.9517.6317.6717.67-6.66%373,775
Sep 10, 202519.2319.3018.6918.9318.16-1.51%567,527
Sep 9, 202519.4219.5019.1019.2218.44-1.03%388,177
Sep 8, 202519.2519.5618.9819.4218.630.10%359,957
Sep 5, 202519.3219.9019.3219.4018.610.83%340,405
Sep 4, 202519.3219.3919.1119.2418.46-0.05%282,838
Sep 3, 202519.6519.7219.2119.2518.47-2.73%343,570
Sep 2, 202519.6819.9019.6419.7918.990.82%340,782
Sep 1, 202519.7320.1019.5319.6318.830.20%408,341
Aug 29, 202518.4819.8718.3519.5918.799.32%687,320
Aug 28, 202518.1118.2717.8017.9217.19-0.88%176,036
Aug 27, 202518.0218.1517.8518.0817.340.67%151,922
Aug 26, 202518.0918.3117.9217.9617.23-0.22%263,910
Aug 25, 202518.2518.3917.9918.0017.27-0.55%176,579
Aug 22, 202518.4718.5118.1018.1017.36-1.95%181,833
Aug 21, 202518.3718.5118.0518.4617.711.71%217,710
Aug 20, 202518.2918.6918.0018.1517.41-0.77%337,046
Aug 19, 202518.1918.3218.1618.2917.550.33%77,582
Aug 18, 202518.2018.4518.2018.2317.49-0.65%141,490
Aug 15, 202518.2018.3918.1418.3517.601.16%74,223
Aug 14, 202518.4018.5318.1018.1417.40-1.41%126,333
Aug 13, 202518.3118.4018.2418.4017.650.66%142,824
Aug 12, 202518.3818.4418.2418.2817.54-0.49%141,893
Aug 11, 202518.1018.4218.1018.3717.621.32%200,056
Aug 8, 202517.8118.1617.8018.1317.391.85%263,624
Aug 7, 202517.9818.0217.8017.8017.08-1.22%167,786
Aug 6, 202517.9818.0317.8618.0217.290.45%131,381
Aug 5, 202517.8517.9517.7417.9417.210.67%143,193
Aug 4, 202517.6617.8917.6117.8217.10-0.45%148,308
Aug 1, 202517.7018.0917.7017.9017.170.34%195,508
Jul 31, 202517.8017.8817.7117.8417.11-0.06%152,339
Jul 30, 202517.7317.8617.6817.8517.120.56%168,863
Jul 29, 202517.5817.8717.5817.7517.030.68%189,918
Jul 28, 202517.5017.6817.4017.6316.910.57%197,561
Jul 25, 202517.4217.6317.4017.5316.820.23%145,384
Jul 24, 202517.6917.7617.4117.4916.78-0.68%109,218
Jul 23, 202517.3717.7517.3617.6116.891.67%127,813
Jul 22, 202517.3117.4517.2817.3216.620.17%94,684
Jul 21, 202517.5717.6917.2517.2916.59-1.65%121,294