InvestSMART

Mirvac Group (ASX: MGR) - Share Price

Current share price for MGR : $1.820 0.015 (0.83%)+

Mirvac Group's current share price is $1.82. This constitutes a share price movement of -1.49% when compared to its closing share price of $1.85 seven days ago. Relative to today's opening stock price, the MGR stock price is up 0.018 or 0.97%.

MGR Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 2.04 2.07 1.6075 1.8225 13,048,256 -0.235 (-11.52%)
Last Year (2025) 1.89 2.46 1.81 2.05 14,329,894 0.16 (8.47%)
This Financial Year (FY2027) 1.73 1.935 1.655 1.8225 12,349,332 0.075 (4.34%)
Last Financial Year (FY2026) 2.2 2.46 1.6075 1.72 12,452,484 -0.48 (-21.82%)

MGR Share Price History

Date Open High Low Close Volume Daily Movement
20 Oct 2026 1.77 1.815 1.765 1.805 9,955,447 0.035 (1.98%)
19 Oct 2026 1.83 1.8425 1.775 1.785 9,380,353 -0.045 (-2.46%)
16 Oct 2026 1.85 1.85 1.8025 1.82 12,305,839 -0.03 (-1.62%)
15 Oct 2026 1.805 1.84 1.78 1.83 14,446,650 0.025 (1.39%)
14 Oct 2026 1.83 1.8475 1.82 1.82 14,674,781 -0.01 (-0.55%)
13 Oct 2026 1.84 1.85 1.81 1.85 11,081,985 0.01 (0.54%)
12 Oct 2026 1.845 1.85 1.815 1.815 9,491,559 -0.03 (-1.63%)
9 Oct 2026 1.805 1.845 1.805 1.84 14,023,647 0.035 (1.94%)
8 Oct 2026 1.805 1.825 1.8 1.815 12,483,195 0.01 (0.55%)
7 Oct 2026 1.8 1.8275 1.79 1.805 14,636,524 0.005 (0.28%)
6 Oct 2026 1.765 1.8075 1.755 1.785 16,583,541 0.02 (1.13%)
5 Oct 2026 1.785 1.785 1.755 1.76 8,357,263 -0.025 (-1.40%)
2 Oct 2026 1.8 1.81 1.77 1.78 13,176,875 -0.02 (-1.11%)
1 Oct 2026 1.815 1.855 1.785 1.79 16,821,087 -0.025 (-1.38%)
30 Sep 2026 1.755 1.855 1.7525 1.85 26,458,312 0.095 (5.41%)
29 Sep 2026 1.75 1.765 1.74 1.765 14,547,583 0.015 (0.86%)
28 Sep 2026 1.72 1.755 1.705 1.75 15,479,680 0.03 (1.74%)
25 Sep 2026 1.745 1.745 1.7025 1.715 5,822,877 -0.03 (-1.72%)
24 Sep 2026 1.755 1.76 1.735 1.745 13,938,384 -0.01 (-0.57%)
23 Sep 2026 1.755 1.8 1.755 1.78 11,489,115 0.025 (1.42%)
22 Sep 2026 1.765 1.775 1.7525 1.775 14,586,971 0.01 (0.57%)
21 Sep 2026 1.74 1.76 1.73 1.75 10,545,546 0.01 (0.57%)
18 Sep 2026 1.78 1.79 1.745 1.745 28,188,586 -0.035 (-1.97%)
17 Sep 2026 1.775 1.7825 1.7475 1.78 16,928,066 0.005 (0.28%)
16 Sep 2026 1.78 1.7925 1.76 1.77 18,670,935 -0.01 (-0.56%)

1 - 25 of 7035 results

Page 1 of 282

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.