InvestSMART

Mirvac Group (ASX: MGR) - Share Price

Current share price for MGR : $1.910 0.01 (0.53%)+

Mirvac Group's current share price is $1.91. This constitutes a share price movement of 7.91% when compared to its closing share price of $1.77 seven days ago. Relative to today's opening stock price, the MGR stock price is up 0.01 or 0.53%.

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 1.91 12,681,020 -0.13 (-6.37%)
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 1.91 10,011,249 0.18 (10.40%)
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
30 Nov 1999 3.1396 3.1595 3.1296 3.1576 761,417 0.0179 (0.57%)
29 Nov 1999 3.1296 3.1496 3.1197 3.1396 150,883 0.01 (0.32%)
26 Nov 1999 3.1197 3.1396 3.1097 3.1396 308,471 0.0199 (0.64%)
25 Nov 1999 3.1496 3.1496 3.1097 3.1097 537,873 -0.0399 (-1.27%)
24 Nov 1999 3.1496 3.1595 3.1296 3.1496 199,825 0 (0%)
23 Nov 1999 3.1635 3.1635 3.1396 3.1396 514,310 -0.0239 (-0.76%)
22 Nov 1999 3.1496 3.1695 3.1396 3.1695 675,318 0.0199 (0.63%)
19 Nov 1999 3.1595 3.1695 3.1496 3.1695 403,931 0.01 (0.32%)
18 Nov 1999 3.1197 3.1595 3.1197 3.1496 2,232,473 0.0299 (0.96%)
17 Nov 1999 3.1177 3.1695 3.1177 3.1496 1,177,327 0.0319 (1.02%)
16 Nov 1999 3.1296 3.1296 3.1197 3.1197 1,083,256 -0.01 (-0.32%)
15 Nov 1999 3.1615 3.1795 3.1296 3.1296 1,661,940 -0.0319 (-1.01%)
12 Nov 1999 3.1097 3.1695 3.1097 3.1595 2,410,157 0.0498 (1.60%)
11 Nov 1999 3.1197 3.1396 3.1097 3.1396 1,453,311 0.0199 (0.64%)
10 Nov 1999 3.1197 3.1296 3.1197 3.1197 1,934,204 0 (0%)
9 Nov 1999 3.1296 3.1396 3.0898 3.1097 842,874 -0.0199 (-0.64%)
8 Nov 1999 3.1396 3.1396 3.1296 3.1296 337,029 -0.01 (-0.32%)
5 Nov 1999 3.1396 3.1496 3.1296 3.1296 256,532 -0.01 (-0.32%)
4 Nov 1999 3.1396 3.1496 3.1296 3.1496 605,333 0.01 (0.32%)
3 Nov 1999 3.1894 3.1894 3.1197 3.1396 373,599 -0.0498 (-1.56%)
2 Nov 1999 3.1795 3.1795 3.1496 3.1595 237,093 -0.0199 (-0.63%)
1 Nov 1999 3.1984 3.1984 3.1795 3.1894 71,471 -0.009 (-0.28%)
29 Oct 1999 3.1894 3.1894 3.1695 3.1795 439,511 -0.01 (-0.31%)
28 Oct 1999 3.1396 3.1894 3.1396 3.1894 219,080 0.0498 (1.59%)
27 Oct 1999 3.1695 3.1695 3.1296 3.1296 2,381,461 -0.0399 (-1.26%)

6876 - 6900 of 6993 results

Page 276 of 280

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.