Mirvac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.03	2.05	2.01	2.03	2.03	-0.49%	16,962,070
Dec 4, 2025	2.05	2.07	2.03	2.04	2.04	-1.45%	17,002,590
Dec 3, 2025	2.06	2.12	2.06	2.07	2.07	-	18,721,760
Dec 2, 2025	2.09	2.12	2.04	2.07	2.07	-2.82%	18,208,260
Dec 1, 2025	2.16	2.18	2.12	2.13	2.13	-1.39%	9,841,170
Nov 28, 2025	2.17	2.17	2.14	2.16	2.16	-1.37%	16,487,140
Nov 27, 2025	2.22	2.23	2.17	2.19	2.19	-2.23%	24,393,950
Nov 26, 2025	2.28	2.31	2.24	2.24	2.24	-1.32%	8,881,488
Nov 25, 2025	2.28	2.28	2.25	2.27	2.27	-0.44%	9,745,032
Nov 24, 2025	2.23	2.28	2.22	2.28	2.28	3.17%	7,366,135
Nov 21, 2025	2.24	2.24	2.21	2.21	2.21	-2.64%	14,662,520
Nov 20, 2025	2.25	2.29	2.25	2.27	2.27	-	7,737,542
Nov 19, 2025	2.26	2.27	2.25	2.27	2.27	0.44%	8,432,576
Nov 18, 2025	2.26	2.27	2.24	2.26	2.26	-	9,063,914
Nov 17, 2025	2.24	2.26	2.21	2.26	2.26	0.89%	4,658,068
Nov 14, 2025	2.24	2.25	2.21	2.24	2.24	-0.88%	5,987,744
Nov 13, 2025	2.33	2.33	2.24	2.26	2.26	-3.00%	12,315,540
Nov 12, 2025	2.35	2.35	2.32	2.33	2.33	-	5,600,976
Nov 11, 2025	2.30	2.34	2.29	2.33	2.33	1.75%	7,459,576
Nov 10, 2025	2.30	2.31	2.28	2.29	2.29	-	7,246,723
Nov 7, 2025	2.29	2.31	2.28	2.29	2.29	0.44%	5,856,482
Nov 6, 2025	2.26	2.29	2.24	2.28	2.28	1.33%	8,187,349
Nov 5, 2025	2.25	2.28	2.25	2.25	2.25	-0.44%	13,940,410
Nov 4, 2025	2.30	2.31	2.26	2.26	2.26	-0.88%	6,477,377
Nov 3, 2025	2.28	2.29	2.24	2.28	2.28	-0.87%	10,507,590
Oct 31, 2025	2.30	2.31	2.28	2.30	2.30	-	11,860,180
Oct 30, 2025	2.36	2.37	2.28	2.30	2.30	-3.77%	24,006,680
Oct 29, 2025	2.45	2.46	2.37	2.39	2.39	-2.05%	23,813,800
Oct 28, 2025	2.43	2.46	2.43	2.44	2.44	0.83%	14,198,710
Oct 27, 2025	2.44	2.44	2.40	2.42	2.42	-	7,073,048
Oct 24, 2025	2.42	2.44	2.40	2.42	2.42	0.41%	9,468,803
Oct 23, 2025	2.38	2.42	2.37	2.41	2.41	0.42%	11,612,320
Oct 22, 2025	2.43	2.44	2.36	2.40	2.40	-0.83%	17,901,460
Oct 21, 2025	2.45	2.45	2.40	2.42	2.42	-0.82%	12,871,120
Oct 20, 2025	2.40	2.44	2.39	2.44	2.44	2.09%	12,842,010
Oct 17, 2025	2.38	2.42	2.38	2.39	2.39	-0.42%	10,712,300
Oct 16, 2025	2.34	2.41	2.34	2.40	2.40	3.45%	11,355,750
Oct 15, 2025	2.31	2.33	2.28	2.32	2.32	0.87%	19,010,020
Oct 14, 2025	2.30	2.31	2.27	2.30	2.30	0.44%	7,527,648
Oct 13, 2025	2.28	2.31	2.27	2.29	2.29	-0.43%	8,138,912
Oct 10, 2025	2.29	2.31	2.28	2.30	2.30	0.44%	6,073,811
Oct 9, 2025	2.30	2.31	2.27	2.29	2.29	-	6,241,130
Oct 8, 2025	2.30	2.31	2.28	2.29	2.29	-0.87%	4,015,352
Oct 7, 2025	2.30	2.33	2.30	2.31	2.31	-0.43%	11,751,510
Oct 6, 2025	2.33	2.36	2.30	2.32	2.32	0.43%	8,606,190
Oct 3, 2025	2.30	2.34	2.30	2.31	2.31	0.87%	6,952,853
Oct 2, 2025	2.28	2.32	2.26	2.29	2.29	0.44%	9,846,171
Oct 1, 2025	2.26	2.29	2.25	2.28	2.28	0.44%	5,567,716
Sep 30, 2025	2.28	2.30	2.27	2.27	2.27	-	11,413,600
Sep 29, 2025	2.27	2.29	2.25	2.27	2.27	-	8,669,534