Mayfield Group Holdings Limited (ASX:MYG)
Australia
· Delayed Price · Currency is AUD 2.580
-0.050 (-1.90%)
At close: Dec 5, 2025
Mayfield Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.60 | 2.60 | 2.50 | 2.58 | 2.58 | -1.90% | 167,151 |
| Dec 4, 2025 | 2.68 | 2.69 | 2.48 | 2.63 | 2.63 | -2.59% | 150,700 |
| Dec 3, 2025 | 2.48 | 2.89 | 2.42 | 2.70 | 2.70 | -2.88% | 481,036 |
| Dec 2, 2025 | 2.52 | 2.78 | 2.41 | 2.78 | 2.78 | 10.32% | 318,873 |
| Dec 1, 2025 | 2.64 | 2.69 | 2.52 | 2.52 | 2.52 | -1.18% | 165,979 |
| Nov 28, 2025 | 2.50 | 2.64 | 2.50 | 2.55 | 2.55 | 2.00% | 145,872 |
| Nov 27, 2025 | 2.30 | 2.54 | 2.30 | 2.50 | 2.50 | 8.70% | 5,334,544 |
| Nov 26, 2025 | 2.28 | 2.30 | 2.21 | 2.30 | 2.30 | 1.77% | 199,740 |
| Nov 25, 2025 | 2.25 | 2.28 | 2.22 | 2.26 | 2.26 | 0.44% | 425,663 |
| Nov 24, 2025 | 2.16 | 2.25 | 2.15 | 2.25 | 2.25 | 6.64% | 523,462 |
| Nov 21, 2025 | 2.10 | 2.15 | 2.04 | 2.11 | 2.11 | - | 758,355 |
| Nov 20, 2025 | 2.12 | 2.14 | 2.10 | 2.11 | 2.11 | -0.47% | 167,657 |
| Nov 19, 2025 | 2.06 | 2.18 | 2.06 | 2.12 | 2.12 | 4.43% | 200,971 |
| Nov 18, 2025 | 2.15 | 2.20 | 2.00 | 2.03 | 2.03 | -7.73% | 227,166 |
| Nov 17, 2025 | 2.26 | 2.28 | 2.18 | 2.20 | 2.20 | -3.93% | 155,049 |
| Nov 14, 2025 | 2.32 | 2.32 | 2.22 | 2.29 | 2.29 | -0.43% | 196,672 |
| Nov 13, 2025 | 2.33 | 2.33 | 2.28 | 2.30 | 2.30 | 0.88% | 93,718 |
| Nov 12, 2025 | 2.35 | 2.35 | 2.22 | 2.28 | 2.28 | -2.98% | 244,502 |
| Nov 11, 2025 | 2.00 | 2.35 | 2.00 | 2.35 | 2.35 | 18.09% | 375,042 |
| Nov 6, 2025 | 1.96 | 1.99 | 1.90 | 1.99 | 1.99 | 2.05% | 530,890 |
| Nov 5, 2025 | 1.94 | 1.96 | 1.89 | 1.95 | 1.95 | 0.52% | 288,632 |
| Nov 4, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 2.37% | 1,832 |
| Nov 3, 2025 | 1.94 | 1.98 | 1.89 | 1.90 | 1.90 | -2.57% | 121,129 |
| Oct 31, 2025 | 1.85 | 1.95 | 1.84 | 1.95 | 1.95 | 3.46% | 22,067 |
| Oct 30, 2025 | 1.93 | 1.95 | 1.82 | 1.88 | 1.88 | -1.05% | 780,877 |
| Oct 29, 2025 | 1.85 | 1.99 | 1.83 | 1.90 | 1.90 | 2.70% | 70,669 |
| Oct 28, 2025 | 1.90 | 1.99 | 1.85 | 1.85 | 1.85 | -2.63% | 936,900 |
| Oct 27, 2025 | 1.75 | 1.90 | 1.75 | 1.90 | 1.90 | 9.20% | 1,129,016 |
| Oct 24, 2025 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 4.19% | 2,636,875 |
| Oct 23, 2025 | 1.68 | 1.68 | 1.62 | 1.67 | 1.67 | - | 512,651 |
| Oct 22, 2025 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 0.60% | 26,346 |
| Oct 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 5,702 |
| Oct 20, 2025 | 1.71 | 1.71 | 1.53 | 1.66 | 1.66 | -2.92% | 52,190 |
| Oct 17, 2025 | 1.68 | 1.77 | 1.66 | 1.71 | 1.71 | 2.70% | 69,923 |
| Oct 16, 2025 | 1.76 | 1.76 | 1.63 | 1.67 | 1.67 | -5.93% | 85,899 |
| Oct 15, 2025 | 1.74 | 1.79 | 1.72 | 1.77 | 1.77 | 5.99% | 29,518 |
| Oct 14, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 2,382 |
| Oct 13, 2025 | 1.74 | 1.74 | 1.64 | 1.70 | 1.70 | -0.87% | 12,432 |
| Oct 10, 2025 | 1.82 | 1.84 | 1.71 | 1.72 | 1.72 | -6.79% | 38,480 |
| Oct 9, 2025 | 1.76 | 1.90 | 1.76 | 1.84 | 1.84 | 9.52% | 16,505 |
| Oct 8, 2025 | 1.68 | 1.80 | 1.63 | 1.68 | 1.68 | - | 82,535 |
| Oct 7, 2025 | 1.49 | 1.68 | 1.49 | 1.68 | 1.68 | 14.68% | 247,727 |
| Oct 6, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 1.03% | 5,634 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 90,452 |
| Oct 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 4 |
| Sep 30, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 22,524 |
| Sep 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 9,166 |
| Sep 26, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 0.69% | 8,195 |
| Sep 24, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 4.32% | 5,576 |
| Sep 23, 2025 | 1.37 | 1.50 | 1.34 | 1.39 | 1.39 | -0.71% | 79,173 |
| Sep 22, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 14,148 |
| Sep 19, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | -4.76% | 25,797 |
| Sep 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 16,545 |
| Sep 17, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 1,773 |
| Sep 16, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 78,095 |
| Sep 15, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 16,864 |
| Sep 12, 2025 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | 3.85% | 21,571 |
| Sep 11, 2025 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -4.03% | 98,250 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | 172 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -3.31% | 756 |
| Sep 8, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 2.03% | 43,951 |
| Sep 5, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -0.67% | 61,684 |
| Sep 4, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | 0.68% | 70,981 |
| Sep 2, 2025 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | 2.42% | 52,031 |
| Sep 1, 2025 | 1.61 | 1.67 | 1.45 | 1.45 | 1.45 | -5.56% | 42,281 |
| Aug 29, 2025 | 1.42 | 1.58 | 1.42 | 1.53 | 1.51 | 6.99% | 2,294,903 |
| Aug 28, 2025 | 1.36 | 1.43 | 1.35 | 1.43 | 1.41 | 7.52% | 56,372 |
| Aug 27, 2025 | 1.22 | 1.33 | 1.22 | 1.33 | 1.31 | 10.37% | 46,913 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.42% | 3,986 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.15 | 1.20 | 1.18 | 5.26% | 16,520 |
| Aug 22, 2025 | 1.26 | 1.26 | 1.12 | 1.14 | 1.12 | -9.88% | 839 |
| Aug 21, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.25 | 10.96% | 5,274 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.12 | -5.79% | 19,152 |
| Aug 19, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.19 | 0.83% | 7,015 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | - | 1,404 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 0.84% | 4,000 |
| Aug 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -0.42% | 400 |
| Aug 12, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.18 | -3.63% | 7 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.22 | -3.13% | 680 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.26 | 2.81% | 7,853 |
| Aug 7, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.23 | -3.11% | 23,342 |
| Aug 6, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.27 | 3.21% | 779 |
| Aug 5, 2025 | 1.25 | 1.29 | 1.22 | 1.25 | 1.23 | 1.22% | 18,458 |
| Aug 4, 2025 | 1.25 | 1.29 | 1.23 | 1.23 | 1.21 | -5.02% | 10,991 |
| Aug 1, 2025 | 1.24 | 1.34 | 1.22 | 1.30 | 1.28 | 7.92% | 60,924 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 6.67% | 24,929 |
| Jul 30, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.11 | 2.74% | 21,893 |
| Jul 29, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.08 | -0.45% | 11,397 |
| Jul 25, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.08 | 3.77% | 111,083 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.04 | -1.85% | 19,412 |
| Jul 23, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.06 | 2.86% | 1,132 |
| Jul 22, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.03 | 1.94% | 134,321 |
| Jul 18, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | 3.00% | 106,532 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -3.38% | 3,172 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -0.48% | 20,650 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 5.05% | 5,010 |
| Jul 11, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -1.00% | 7,872 |
| Jul 10, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | 1.01% | 289 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -3.88% | 27,784 |
| Jul 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 3.00% | 2 |