Mirvac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.28	2.31	2.26	2.27	2.27	-0.87%	12,669,229
Sep 25, 2025	2.25	2.30	2.25	2.29	2.29	0.88%	9,896,661
Sep 24, 2025	2.30	2.31	2.27	2.27	2.27	-1.73%	10,050,350
Sep 23, 2025	2.31	2.32	2.29	2.31	2.31	-	6,049,329
Sep 22, 2025	2.33	2.34	2.30	2.31	2.31	-0.86%	3,974,438
Sep 19, 2025	2.31	2.35	2.31	2.33	2.33	-	28,324,377
Sep 18, 2025	2.33	2.35	2.30	2.33	2.33	-	13,418,025
Sep 17, 2025	2.36	2.37	2.33	2.33	2.33	-1.69%	9,066,560
Sep 16, 2025	2.39	2.40	2.35	2.37	2.37	-0.42%	13,823,183
Sep 15, 2025	2.35	2.39	2.34	2.38	2.38	0.42%	5,799,770
Sep 12, 2025	2.35	2.38	2.34	2.37	2.37	1.72%	13,174,604
Sep 11, 2025	2.31	2.35	2.31	2.33	2.33	0.43%	13,563,156
Sep 10, 2025	2.34	2.35	2.32	2.32	2.32	-1.28%	22,859,758
Sep 9, 2025	2.36	2.37	2.33	2.35	2.35	-0.84%	6,543,453
Sep 8, 2025	2.34	2.39	2.34	2.37	2.37	1.28%	20,120,946
Sep 5, 2025	2.32	2.38	2.31	2.34	2.34	1.74%	13,402,771
Sep 4, 2025	2.30	2.30	2.27	2.30	2.30	0.88%	15,614,283
Sep 3, 2025	2.33	2.34	2.28	2.28	2.28	-2.56%	8,131,976
Sep 2, 2025	2.36	2.37	2.33	2.34	2.34	-1.27%	7,602,424
Sep 1, 2025	2.36	2.39	2.35	2.37	2.37	0.42%	6,221,711
Aug 29, 2025	2.38	2.39	2.36	2.36	2.36	-0.84%	6,442,792
Aug 28, 2025	2.38	2.41	2.35	2.38	2.38	-	7,820,187
Aug 27, 2025	2.38	2.40	2.34	2.38	2.38	-0.42%	7,891,295
Aug 26, 2025	2.41	2.42	2.39	2.39	2.39	-0.83%	7,847,605
Aug 25, 2025	2.40	2.42	2.39	2.41	2.41	1.26%	13,860,862
Aug 22, 2025	2.38	2.42	2.38	2.38	2.38	-0.83%	15,175,803
Aug 21, 2025	2.37	2.41	2.36	2.40	2.40	1.27%	13,379,652
Aug 20, 2025	2.34	2.38	2.33	2.37	2.37	2.16%	7,919,773
Aug 19, 2025	2.35	2.35	2.31	2.32	2.32	-2.11%	10,658,028
Aug 18, 2025	2.31	2.39	2.29	2.37	2.37	3.49%	24,232,773
Aug 15, 2025	2.24	2.30	2.23	2.29	2.29	-0.87%	20,748,951
Aug 14, 2025	2.28	2.34	2.28	2.31	2.31	1.76%	19,364,092
Aug 13, 2025	2.30	2.30	2.26	2.27	2.27	-0.87%	15,050,567
Aug 12, 2025	2.29	2.31	2.27	2.29	2.29	-0.87%	15,511,428
Aug 11, 2025	2.30	2.32	2.29	2.31	2.31	0.43%	5,020,941
Aug 8, 2025	2.28	2.32	2.27	2.30	2.30	0.88%	11,822,676
Aug 7, 2025	2.28	2.29	2.26	2.28	2.28	0.44%	8,694,124
Aug 6, 2025	2.27	2.29	2.26	2.27	2.27	0.44%	8,640,999
Aug 5, 2025	2.26	2.27	2.24	2.26	2.26	0.89%	9,170,284
Aug 4, 2025	2.24	2.24	2.22	2.24	2.24	-	3,823,930
Aug 1, 2025	2.23	2.24	2.21	2.24	2.24	-0.44%	7,932,684
Jul 31, 2025	2.24	2.27	2.24	2.25	2.25	-0.44%	7,672,639
Jul 30, 2025	2.19	2.28	2.19	2.26	2.26	2.73%	17,965,557
Jul 29, 2025	2.21	2.23	2.20	2.20	2.20	-1.35%	11,289,490
Jul 28, 2025	2.23	2.25	2.21	2.23	2.23	0.90%	18,147,773
Jul 25, 2025	2.22	2.23	2.20	2.21	2.21	-0.45%	7,670,616
Jul 24, 2025	2.24	2.25	2.21	2.22	2.22	-1.33%	6,330,893
Jul 23, 2025	2.24	2.27	2.24	2.25	2.25	0.90%	10,542,119
Jul 22, 2025	2.23	2.25	2.21	2.23	2.23	-	10,602,269
Jul 21, 2025	2.24	2.24	2.21	2.23	2.23	-0.89%	5,184,031