Skip to main content
McMillan Shakespeare Limited (ASX:MMS)
Australia flag Australia · Delayed Price · Currency is AUD
15.63
+0.04 (0.26%)
Apr 29, 2026, 12:59 PM AEST

McMillan Shakespeare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6815.6815.4115.48--1.28%27,634
Apr 27, 202615.7815.9515.6015.6815.68-0.76%151,555
Apr 24, 202615.9615.9615.5815.8015.80-0.94%108,745
Apr 23, 202615.8016.0415.6815.9515.951.08%260,783
Apr 22, 202615.9215.9715.6615.7815.78-0.75%148,505
Apr 21, 202615.6915.9515.6615.9015.901.34%181,948
Apr 20, 202615.8515.9015.6815.6915.69-0.25%162,696
Apr 17, 202615.4115.7815.4115.7315.732.08%154,167
Apr 16, 202615.2815.4715.2715.4115.410.92%163,546
Apr 15, 202615.5115.5115.2315.2715.270.20%151,814
Apr 14, 202615.3015.3715.0115.2415.240.86%244,657
Apr 13, 202615.3515.3914.8915.1115.11-2.58%284,367
Apr 10, 202615.5915.6215.2415.5115.51-0.58%223,398
Apr 9, 202615.6815.7815.5115.6015.60-1.20%188,506
Apr 8, 202615.2615.8315.1015.7915.795.55%560,862
Apr 7, 202615.0215.2514.8314.9614.96-149,353
Apr 2, 202615.0015.3514.9614.9614.96-197,579
Apr 1, 202614.7014.9914.7014.9614.962.05%158,850
Mar 31, 202614.3614.8114.3614.6614.661.66%173,489
Mar 30, 202614.6014.6014.3714.4214.42-1.44%204,791
Mar 27, 202614.4114.8514.3714.6314.631.32%352,221
Mar 26, 202614.4814.5214.2114.4414.44-0.69%400,185
Mar 25, 202614.1114.6014.1014.5414.543.49%349,054
Mar 24, 202613.8014.2013.8014.0514.052.63%264,532
Mar 23, 202613.7013.8413.5313.6913.69-0.07%423,927
Mar 20, 202613.9814.0713.7013.7013.70-2.56%392,097
Mar 19, 202613.9814.0913.8814.0614.06-0.21%246,981
Mar 18, 202613.8014.1113.8014.0914.092.10%218,665
Mar 17, 202614.3514.3513.7613.8013.80-2.61%382,877
Mar 16, 202614.2514.3714.1314.1714.17-0.56%273,093
Mar 13, 202614.1914.5114.1014.2514.250.85%336,342
Mar 12, 202614.3014.5113.9114.1314.13-7.77%616,059
Mar 11, 202615.5015.6215.3015.3214.70-0.26%473,074
Mar 10, 202615.6015.6215.3015.3614.74-0.78%596,602
Mar 9, 202615.4815.8415.2315.4814.85-1.65%713,304
Mar 6, 202615.4015.7815.3015.7415.102.08%273,104
Mar 5, 202615.4415.6015.2515.4214.801.45%429,668
Mar 4, 202615.8615.8815.2015.2014.58-4.52%688,718
Mar 3, 202616.0616.1015.8515.9215.28-0.87%276,671
Mar 2, 202616.1916.1915.9016.0615.41-0.12%316,248
Feb 27, 202616.0016.1615.8516.0815.430.63%512,385
Feb 26, 202616.2216.4215.9515.9815.33-0.93%397,185
Feb 25, 202615.9516.2815.7516.1315.481.07%441,965
Feb 24, 202616.3716.4515.7515.9615.31-3.97%908,731
Feb 23, 202617.7218.7416.3416.6215.95-5.25%853,997
Feb 20, 202617.5017.5417.2017.5416.830.57%179,102
Feb 19, 202617.4617.5317.3817.4416.730.35%191,166
Feb 18, 202617.1917.4517.0717.3816.682.24%205,363
Feb 17, 202616.8517.2016.8517.0016.310.95%98,069
Feb 16, 202616.7516.9116.6416.8416.160.84%200,355
Feb 13, 202616.9817.1316.6016.7016.02-1.07%270,099
Feb 12, 202617.5017.5316.8516.8816.20-3.54%458,279
Feb 11, 202617.4517.5017.2217.5016.790.46%353,855
Feb 10, 202617.1317.4217.1317.4216.721.69%151,891
Feb 9, 202617.1017.2517.0317.1316.440.76%195,334
Feb 6, 202616.8017.2016.6617.0016.310.41%185,282
Feb 5, 202617.0017.0516.6816.9316.24-0.47%294,976
Feb 4, 202617.3317.3316.9817.0116.32-1.85%191,952
Feb 3, 202617.5017.5017.2317.3316.630.46%92,921
Feb 2, 202617.0517.4817.0517.2516.551.17%100,982
Jan 30, 202617.0217.2516.9717.0516.36-0.64%337,178
Jan 29, 202617.3017.3617.0117.1616.47-0.64%142,160
Jan 28, 202617.3017.4417.2017.2716.57-0.12%273,288
Jan 27, 202617.3217.5217.1317.2916.59-0.12%142,299
Jan 23, 202617.1617.4417.1617.3116.611.82%109,494
Jan 22, 202617.1217.4117.0017.0016.31-0.70%332,346
Jan 21, 202617.2217.2216.8517.1216.43-0.93%240,685
Jan 20, 202617.3117.3617.1017.2816.58-0.23%127,542
Jan 19, 202617.3917.5117.2017.3216.620.41%152,381
Jan 16, 202617.1417.2917.0717.2516.550.70%60,819
Jan 15, 202617.1317.4417.0417.1316.44-84,785
Jan 14, 202617.4917.4917.1317.1316.44-2.06%157,208
Jan 13, 202617.7017.7017.4617.4916.78-109,154
Jan 12, 202617.5117.8017.4017.4916.780.17%103,798
Jan 9, 202617.4017.5917.3817.4616.750.69%81,429
Jan 8, 202617.2417.3417.1217.3416.640.76%68,884
Jan 7, 202617.1517.3417.0517.2116.510.64%89,773
Jan 6, 202617.0517.2316.9317.1016.411.12%103,644
Jan 5, 202617.2017.3416.8616.9116.23-1.46%120,681
Jan 2, 202617.0817.2917.0417.1616.470.65%60,183
Dec 31, 202516.9217.1816.9217.0516.360.83%79,887
Dec 30, 202516.9517.0516.8116.9116.230.24%91,572
Dec 29, 202516.8817.0116.8016.8716.19-75,025
Dec 24, 202517.1617.2116.8716.8716.19-1.35%36,340
Dec 23, 202517.1917.2316.9317.1016.410.41%115,736
Dec 22, 202516.9017.0416.7017.0316.341.25%97,721
Dec 19, 202516.7416.8316.6516.8216.140.60%255,037
Dec 18, 202516.5116.7816.4116.7216.041.64%66,388
Dec 17, 202516.4016.5816.2316.4515.78-0.18%72,614
Dec 16, 202516.3516.5116.2016.4815.810.73%134,388
Dec 15, 202516.8516.9216.2616.3615.70-2.85%236,984
Dec 12, 202516.8016.9716.7916.8416.16-0.36%101,750
Dec 11, 202516.7016.9816.6716.9016.221.14%118,227
Dec 10, 202517.0617.0616.6316.7116.03-1.88%137,718
Dec 9, 202517.1517.2416.9517.0316.34-0.70%132,004
Dec 8, 202517.2617.3817.0117.1516.46-0.64%192,949
Dec 5, 202517.0117.2616.8917.2616.561.53%120,002
Dec 4, 202517.0017.0416.7517.0016.31-0.29%157,923
Dec 3, 202517.0517.0516.8317.0516.36-135,554
Dec 2, 202517.1117.1616.8117.0516.361.07%189,428