Want to see AU:MGR full AI Analyst Report?
Mirvac Group (MGR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | +2.19% | 20,315,217 | 1.46 |
| Oct 29, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | +0.83% | 13,814,255 | 1.00 |
| Oct 28, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 9,967,532 | 0.71 |
| Oct 27, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | -0.27% | 9,620,383 | 0.69 |
| Oct 26, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | +1.38% | 8,456,787 | 0.60 |
| Oct 23, 2026 | 1.79 | 1.84 | 1.79 | 1.81 | 1.81 | -0.55% | 12,284,818 | 0.87 |
| Oct 22, 2026 | 1.81 | 1.82 | 1.76 | 1.82 | 1.82 | +0.00% | 12,779,956 | 0.92 |
| Oct 21, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | +0.83% | 10,034,593 | 0.72 |
| Oct 20, 2026 | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | +1.12% | 11,521,470 | 0.83 |
| Oct 19, 2026 | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -1.92% | 9,823,343 | 0.71 |
| Oct 16, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 13,938,337 | 1.02 |
| Oct 15, 2026 | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | +0.55% | 15,835,476 | 1.17 |
| Oct 14, 2026 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 14,677,800 | 1.10 |
| Oct 13, 2026 | 1.84 | 1.85 | 1.81 | 1.85 | 1.85 | +1.93% | 11,503,654 | 0.86 |
| Oct 12, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.36% | 9,560,801 | 0.71 |
| Oct 09, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | +1.38% | 14,023,647 | 1.06 |
| Oct 08, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | +0.55% | 13,451,587 | 1.01 |
| Oct 07, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | +1.12% | 18,951,420 | 1.45 |
| Oct 06, 2026 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | +1.42% | 16,656,576 | 1.29 |
| Oct 05, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 8,404,543 | 0.65 |
| Oct 02, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 13,200,163 | 1.01 |
| Oct 01, 2026 | 1.82 | 1.86 | 1.79 | 1.79 | 1.79 | -3.24% | 17,444,045 | 1.34 |
| Sep 30, 2026 | 1.76 | 1.86 | 1.75 | 1.85 | 1.85 | +4.82% | 26,781,584 | 2.12 |
| Sep 29, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | +0.86% | 15,528,936 | 1.24 |
| Sep 28, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | +2.04% | 16,250,573 | 1.30 |
| Sep 25, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.72% | 5,822,877 | 0.46 |
| Sep 24, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -1.97% | 18,483,139 | 1.46 |
| Sep 23, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | +0.28% | 11,881,984 | 0.93 |
| Sep 22, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | +1.43% | 15,274,200 | 1.21 |
| Sep 21, 2026 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | +0.29% | 10,545,546 | 0.82 |
| Sep 18, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.97% | 34,204,613 | 2.74 |
| Sep 17, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | +0.56% | 17,648,596 | 1.43 |
| Sep 16, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.84% | 18,720,580 | 1.48 |
| Sep 15, 2026 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 18,643,146 | 1.48 |
| Sep 14, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | +2.28% | 18,549,137 | 1.49 |
| Sep 11, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -1.68% | 17,284,199 | 1.39 |
| Sep 10, 2026 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | -0.56% | 34,132,551 | 2.84 |
| Sep 09, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 15,549,379 | 1.30 |
| Sep 08, 2026 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -1.63% | 10,622,819 | 0.89 |
| Sep 07, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | +0.54% | 10,033,599 | 0.84 |
| Sep 04, 2026 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -0.81% | 16,174,605 | 1.36 |
| Sep 03, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | +0.54% | 14,428,428 | 1.24 |
| Sep 02, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.81% | 9,559,043 | 0.82 |
| Sep 01, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | +1.92% | 23,244,285 | 2.03 |
| Aug 31, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | +1.39% | 15,575,301 | 1.37 |
| Aug 28, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -1.37% | 8,637,254 | 0.76 |
| Aug 27, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 14,081,218 | 1.25 |
| Aug 26, 2026 | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -1.33% | 13,868,223 | 1.21 |
| Aug 25, 2026 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -1.32% | 6,523,431 | 0.57 |
| Aug 24, 2026 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 19,014,068 | 1.68 |