McMillan Shakespeare Limited (ASX:MMS)
Australia
· Delayed Price · Currency is AUD 17.14
+0.36 (2.15%)
Sep 26, 2025, 4:10 PM AEST
McMillan Shakespeare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.86 | 17.19 | 16.73 | 17.14 | 17.14 | 2.15% | 385,806 |
| Sep 25, 2025 | 16.70 | 16.85 | 16.66 | 16.78 | 16.78 | -0.47% | 282,735 |
| Sep 24, 2025 | 16.68 | 16.88 | 16.52 | 16.86 | 16.86 | 0.66% | 220,271 |
| Sep 23, 2025 | 16.87 | 16.87 | 16.63 | 16.75 | 16.75 | -0.18% | 192,367 |
| Sep 22, 2025 | 16.95 | 16.99 | 16.76 | 16.78 | 16.78 | -0.71% | 189,551 |
| Sep 19, 2025 | 17.03 | 17.27 | 16.79 | 16.90 | 16.90 | - | 557,437 |
| Sep 18, 2025 | 16.80 | 17.10 | 16.76 | 16.90 | 16.90 | 0.84% | 278,893 |
| Sep 17, 2025 | 17.09 | 17.16 | 16.75 | 16.76 | 16.76 | -2.05% | 247,347 |
| Sep 16, 2025 | 17.30 | 17.30 | 17.06 | 17.11 | 17.11 | -1.16% | 211,686 |
| Sep 15, 2025 | 17.76 | 17.85 | 17.31 | 17.31 | 17.31 | -2.48% | 233,552 |
| Sep 12, 2025 | 17.99 | 18.23 | 17.75 | 17.75 | 17.75 | 0.45% | 249,033 |
| Sep 11, 2025 | 17.95 | 17.95 | 17.63 | 17.67 | 17.67 | -6.66% | 373,775 |
| Sep 10, 2025 | 19.23 | 19.30 | 18.69 | 18.93 | 18.16 | -1.51% | 567,527 |
| Sep 9, 2025 | 19.42 | 19.50 | 19.10 | 19.22 | 18.44 | -1.03% | 388,177 |
| Sep 8, 2025 | 19.25 | 19.56 | 18.98 | 19.42 | 18.63 | 0.10% | 359,957 |
| Sep 5, 2025 | 19.32 | 19.90 | 19.32 | 19.40 | 18.61 | 0.83% | 340,405 |
| Sep 4, 2025 | 19.32 | 19.39 | 19.11 | 19.24 | 18.46 | -0.05% | 282,838 |
| Sep 3, 2025 | 19.65 | 19.72 | 19.21 | 19.25 | 18.47 | -2.73% | 343,570 |
| Sep 2, 2025 | 19.68 | 19.90 | 19.64 | 19.79 | 18.99 | 0.82% | 340,782 |
| Sep 1, 2025 | 19.73 | 20.10 | 19.53 | 19.63 | 18.83 | 0.20% | 408,341 |
| Aug 29, 2025 | 18.48 | 19.86 | 18.35 | 19.59 | 18.79 | 9.32% | 687,320 |
| Aug 28, 2025 | 18.11 | 18.27 | 17.80 | 17.92 | 17.19 | -0.88% | 176,036 |
| Aug 27, 2025 | 18.02 | 18.15 | 17.85 | 18.08 | 17.34 | 0.67% | 151,922 |
| Aug 26, 2025 | 18.09 | 18.31 | 17.92 | 17.96 | 17.23 | -0.22% | 263,910 |
| Aug 25, 2025 | 18.25 | 18.39 | 17.99 | 18.00 | 17.27 | -0.55% | 176,579 |
| Aug 22, 2025 | 18.47 | 18.51 | 18.10 | 18.10 | 17.36 | -1.95% | 181,833 |
| Aug 21, 2025 | 18.37 | 18.51 | 18.05 | 18.46 | 17.71 | 1.71% | 217,710 |
| Aug 20, 2025 | 18.29 | 18.69 | 18.00 | 18.15 | 17.41 | -0.77% | 337,046 |
| Aug 19, 2025 | 18.19 | 18.32 | 18.16 | 18.29 | 17.55 | 0.33% | 77,582 |
| Aug 18, 2025 | 18.20 | 18.45 | 18.20 | 18.23 | 17.49 | -0.65% | 141,490 |
| Aug 15, 2025 | 18.20 | 18.39 | 18.14 | 18.35 | 17.60 | 1.16% | 74,223 |
| Aug 14, 2025 | 18.40 | 18.53 | 18.10 | 18.14 | 17.40 | -1.41% | 126,333 |
| Aug 13, 2025 | 18.31 | 18.40 | 18.24 | 18.40 | 17.65 | 0.66% | 142,824 |
| Aug 12, 2025 | 18.38 | 18.44 | 18.24 | 18.28 | 17.54 | -0.49% | 141,893 |
| Aug 11, 2025 | 18.10 | 18.42 | 18.10 | 18.37 | 17.62 | 1.32% | 200,056 |
| Aug 8, 2025 | 17.81 | 18.16 | 17.80 | 18.13 | 17.39 | 1.85% | 263,624 |
| Aug 7, 2025 | 17.98 | 18.02 | 17.80 | 17.80 | 17.08 | -1.22% | 167,786 |
| Aug 6, 2025 | 17.98 | 18.03 | 17.86 | 18.02 | 17.29 | 0.45% | 131,381 |
| Aug 5, 2025 | 17.85 | 17.95 | 17.74 | 17.94 | 17.21 | 0.67% | 143,193 |
| Aug 4, 2025 | 17.66 | 17.89 | 17.61 | 17.82 | 17.10 | -0.45% | 148,308 |
| Aug 1, 2025 | 17.70 | 18.09 | 17.70 | 17.90 | 17.17 | 0.34% | 195,508 |
| Jul 31, 2025 | 17.80 | 17.88 | 17.71 | 17.84 | 17.11 | -0.06% | 152,339 |
| Jul 30, 2025 | 17.73 | 17.86 | 17.68 | 17.85 | 17.12 | 0.56% | 168,863 |
| Jul 29, 2025 | 17.58 | 17.87 | 17.58 | 17.75 | 17.03 | 0.68% | 189,918 |
| Jul 28, 2025 | 17.50 | 17.68 | 17.40 | 17.63 | 16.91 | 0.57% | 197,561 |
| Jul 25, 2025 | 17.42 | 17.63 | 17.40 | 17.53 | 16.82 | 0.23% | 145,384 |
| Jul 24, 2025 | 17.69 | 17.76 | 17.41 | 17.49 | 16.78 | -0.68% | 109,218 |
| Jul 23, 2025 | 17.37 | 17.75 | 17.36 | 17.61 | 16.89 | 1.67% | 127,813 |
| Jul 22, 2025 | 17.31 | 17.45 | 17.28 | 17.32 | 16.62 | 0.17% | 94,684 |
| Jul 21, 2025 | 17.57 | 17.69 | 17.25 | 17.29 | 16.59 | -1.65% | 121,294 |