Mcmillan Shakespeare Limited (MMS) Historical Prices

84 Followers

Time Period

Events

AU:MMS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	18.84	19.06	18.64	18.95	18.95	+0.37%	236,362	0.87
Nov 10, 2026	18.74	19.11	18.60	18.88	18.88	-0.21%	303,278	1.13
Nov 09, 2026	19.00	19.12	18.63	18.73	18.73	-1.00%	297,152	1.12
Nov 06, 2026	19.50	19.50	18.89	18.92	18.92	-3.27%	324,379	1.23
Nov 05, 2026	19.46	19.64	19.33	19.56	19.56	+1.24%	333,799	1.27
Nov 04, 2026	19.35	19.47	18.93	19.32	19.32	+0.10%	329,073	1.26
Nov 03, 2026	20.13	20.41	19.09	19.30	19.30	-5.53%	571,122	2.24
Nov 02, 2026	20.10	20.50	20.09	20.43	20.43	+0.99%	245,652	0.96
Oct 30, 2026	20.15	20.45	20.00	20.23	20.23	+0.80%	222,441	0.87
Oct 29, 2026	20.20	20.39	19.94	20.07	20.07	-0.94%	215,381	0.84
Oct 28, 2026	20.38	20.50	19.91	20.26	20.26	-1.22%	255,947	1.01
Oct 27, 2026	19.95	20.60	19.85	20.51	20.51	+3.22%	608,140	2.47
Oct 26, 2026	19.70	19.97	19.61	19.87	19.87	+0.40%	302,807	1.24
Oct 23, 2026	19.31	19.83	19.19	19.79	19.79	+2.59%	213,072	0.88
Oct 22, 2026	18.74	19.52	18.53	19.29	19.29	+3.16%	484,523	2.03
Oct 21, 2026	18.47	18.73	18.45	18.70	18.70	+0.75%	325,707	1.38
Oct 20, 2026	18.70	18.70	18.41	18.56	18.56	-0.91%	75,812	0.32
Oct 19, 2026	18.40	18.82	18.32	18.73	18.73	+1.35%	180,146	0.76
Oct 16, 2026	18.51	18.58	18.24	18.48	18.48	+0.22%	98,337	0.41
Oct 15, 2026	18.33	18.64	18.14	18.44	18.44	+0.66%	209,077	0.88
Oct 14, 2026	18.51	18.54	18.16	18.32	18.32	-1.35%	140,926	0.59
Oct 13, 2026	18.69	18.69	18.41	18.57	18.57	+0.92%	90,165	0.38
Oct 12, 2026	18.78	18.79	18.39	18.40	18.40	-2.02%	85,321	0.36
Oct 09, 2026	18.30	18.78	18.26	18.78	18.78	+2.62%	98,049	0.41
Oct 08, 2026	18.10	18.36	18.10	18.30	18.30	+0.16%	56,047	0.23
Oct 07, 2026	18.00	18.42	18.00	18.27	18.27	+1.56%	219,234	0.90
Oct 06, 2026	17.93	18.11	17.91	17.99	17.99	-0.06%	75,369	0.31
Oct 05, 2026	18.20	18.28	17.95	18.00	18.00	-0.88%	123,549	0.50
Oct 02, 2026	18.35	18.44	18.12	18.16	18.16	-0.33%	163,301	0.66
Oct 01, 2026	18.41	18.41	18.03	18.22	18.22	-1.03%	116,718	0.47
Sep 30, 2026	18.57	18.59	17.65	18.41	18.41	-0.81%	429,602	1.76
Sep 29, 2026	19.00	19.03	18.44	18.56	18.56	-1.69%	209,401	0.86
Sep 28, 2026	18.75	18.96	18.73	18.88	18.88	+0.59%	200,606	0.81
Sep 25, 2026	19.48	19.48	18.77	18.77	18.77	-2.95%	132,176	0.54
Sep 24, 2026	19.00	19.38	18.91	19.34	19.34	+0.31%	175,945	0.71
Sep 23, 2026	19.80	19.89	19.19	19.28	19.28	-2.77%	254,290	1.04
Sep 22, 2026	19.62	19.83	19.49	19.83	19.83	+1.07%	144,254	0.59
Sep 21, 2026	19.62	19.62	19.17	19.62	19.62	+0.31%	128,743	0.52
Sep 18, 2026	19.71	19.96	19.45	19.56	19.56	-0.10%	606,459	2.53
Sep 17, 2026	19.64	19.74	19.48	19.58	19.58	-0.31%	161,208	0.67
Sep 16, 2026	19.49	19.64	19.21	19.64	19.64	+1.18%	167,140	0.70
Sep 15, 2026	19.08	19.66	18.89	19.41	19.41	+2.16%	268,167	1.10
Sep 14, 2026	18.92	19.16	18.77	19.00	19.00	+1.06%	338,418	1.40
Sep 11, 2026	18.84	19.16	18.64	18.80	18.80	-0.79%	236,432	0.98
Sep 10, 2026	18.87	19.25	18.73	18.95	18.95	+0.21%	522,135	2.20
Sep 09, 2026	19.75	20.05	19.51	19.61	18.91	-0.85%	626,325	2.71
Sep 08, 2026	20.12	20.13	19.73	19.78	19.07	-1.69%	283,700	1.23
Sep 07, 2026	19.98	20.50	19.95	20.12	19.40	-0.15%	509,714	2.27
Sep 04, 2026	20.49	20.49	19.90	20.15	19.43	+0.65%	424,912	1.92
Sep 03, 2026	20.00	20.27	19.93	20.02	19.31	+0.10%	473,993	2.22

Mcmillan Shakespeare Limited historical prices

Mcmillan Shakespeare Limited (MMS) Historical Prices

Become an Expert with TipRanks Premium