tiprankstipranks
Mirvac Group (AU:MGR)
ASX:MGR
Australian Market
MGR
Mirvac Group
RESEARCH TOOLSreports

Mirvac Group (MGR) Historical Prices

49 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.78
1.79
1.75
1.77
1.77
+2.32%
25,847,020
1.89
Apr 07, 2026
1.73
1.74
1.70
1.73
1.73
+1.23%
15,716,970
1.15
Apr 06, 2026
1.70
1.76
1.69
1.70
1.70
0.00%
0
0.00
Apr 03, 2026
1.70
1.76
1.69
1.70
1.70
0.00%
0
0.00
Apr 02, 2026
1.75
1.76
1.69
1.70
1.70
-1.50%
23,626,570
1.71
Apr 01, 2026
1.78
1.79
1.70
1.73
1.73
-2.26%
35,547,170
2.67
Mar 31, 2026
1.77
1.79
1.75
1.77
1.77
+0.28%
17,763,120
1.37
Mar 30, 2026
1.76
1.77
1.74
1.77
1.77
-0.28%
9,717,587
0.75
Mar 27, 2026
1.79
1.79
1.77
1.77
1.77
-1.67%
9,847,300
0.76
Mar 26, 2026
1.82
1.82
1.79
1.80
1.80
-0.55%
8,982,367
0.70
Mar 25, 2026
1.81
1.82
1.80
1.81
1.81
+1.40%
13,888,230
1.10
Mar 24, 2026
1.80
1.80
1.76
1.79
1.79
0.00%
14,952,360
1.21
Mar 23, 2026
1.77
1.79
1.74
1.79
1.79
-0.56%
15,597,510
1.28
Mar 20, 2026
1.80
1.81
1.79
1.80
1.80
-0.28%
19,400,970
1.62
Mar 19, 2026
1.83
1.84
1.79
1.80
1.80
-2.96%
15,087,090
1.27
Mar 18, 2026
1.86
1.87
1.85
1.86
1.86
+0.27%
9,711,511
0.78
Mar 17, 2026
1.84
1.86
1.84
1.85
1.85
+0.82%
9,961,173
0.79
Mar 16, 2026
1.84
1.85
1.83
1.84
1.84
+0.33%
8,598,433
0.67
Mar 13, 2026
1.84
1.85
1.83
1.83
1.83
-0.54%
7,263,123
0.56
Mar 12, 2026
1.88
1.88
1.84
1.84
1.84
-2.96%
13,734,740
1.05
Mar 11, 2026
1.87
1.90
1.87
1.90
1.90
+1.07%
15,228,070
1.16
Mar 10, 2026
1.89
1.90
1.87
1.88
1.88
+1.63%
16,329,630
1.25
Mar 09, 2026
1.86
1.87
1.82
1.85
1.85
-2.89%
11,141,420
0.84
Mar 06, 2026
1.94
1.94
1.90
1.90
1.90
-2.56%
11,329,000
0.85
Mar 05, 2026
1.96
1.98
1.94
1.95
1.95
+0.52%
9,924,910
0.74
Mar 04, 2026
1.98
1.98
1.94
1.94
1.94
-2.02%
11,973,900
0.89
Mar 03, 2026
1.98
2.00
1.96
1.98
1.98
-1.49%
12,394,140
0.92
Mar 02, 2026
2.02
2.03
2.00
2.01
2.01
-1.95%
13,729,170
1.01
Feb 27, 2026
2.03
2.05
2.02
2.05
2.05
+0.99%
16,689,369
1.22
Feb 26, 2026
2.02
2.04
2.00
2.03
2.03
+1.00%
19,617,650
1.45
Feb 25, 2026
2.03
2.03
2.00
2.01
2.01
-0.99%
16,197,380
1.20
Feb 24, 2026
2.00
2.03
1.99
2.03
2.03
+1.75%
15,888,550
1.16
Feb 23, 2026
2.01
2.01
1.96
2.00
2.00
-0.25%
15,335,600
1.13
Feb 20, 2026
1.99
2.02
1.95
2.00
2.00
0.00%
18,219,200
1.36
Feb 19, 2026
2.04
2.04
1.96
2.00
2.00
-1.96%
22,974,850
1.74
Feb 18, 2026
2.00
2.07
1.99
2.04
2.04
+5.70%
38,734,730
3.03
Feb 17, 2026
1.94
1.94
1.91
1.93
1.93
-0.52%
14,170,560
1.12
Feb 16, 2026
1.91
1.94
1.91
1.94
1.94
+1.84%
13,233,750
1.05
Feb 13, 2026
1.94
1.94
1.89
1.91
1.91
-1.30%
14,845,870
1.19
Feb 12, 2026
1.97
1.96
1.92
1.93
1.93
-1.53%
15,177,170
1.23
Feb 11, 2026
1.95
1.96
1.94
1.96
1.96
+0.51%
8,079,107
0.66
Feb 10, 2026
1.96
1.99
1.95
1.95
1.95
-0.71%
12,548,100
1.02
Feb 09, 2026
1.95
1.99
1.94
1.96
1.96
+1.24%
14,122,860
1.16
Feb 06, 2026
1.99
2.00
1.94
1.94
1.94
-3.00%
14,592,200
1.21
Feb 05, 2026
1.99
2.00
1.97
2.00
2.00
+1.27%
18,821,330
1.58
Feb 04, 2026
1.99
1.99
1.96
1.98
1.98
-1.00%
14,650,180
1.25
Feb 03, 2026
1.99
2.02
1.97
2.00
2.00
+0.50%
22,910,200
1.99
Feb 02, 2026
1.99
2.02
1.97
1.99
1.99
-0.75%
10,260,650
0.89
Jan 30, 2026
1.98
2.00
1.97
2.00
2.00
+1.27%
15,472,610
1.35
Jan 29, 2026
1.98
1.98
1.95
1.98
1.98
-0.25%
10,700,430
0.94
Rows:
50