InvestSMART

Mirvac Group (ASX: MGR) - Share Price

Current share price for MGR : $1.850 0.11 (6.32%)+

Mirvac Group's current share price is $1.85. This constitutes a share price movement of 3.35% when compared to its closing share price of $1.79 seven days ago. Relative to today's opening stock price, the MGR stock price is up 0.11 or 6.32%.

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 1.85 12,471,750 -0.3 (-14.71%)
Last Year (2025) 1.89 2.46 1.81 2.05 14,329,894 0.16 (8.47%)
This Financial Year (FY2027) 1.73 1.85 1.655 1.85 8,831,727 0.01 (0.58%)
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
21 Oct 1999 3.1396 3.1496 3.1396 3.1496 303,319 0.01 (0.32%)
20 Oct 1999 3.1595 3.1595 3.1097 3.1396 1,103,672 -0.0199 (-0.63%)
19 Oct 1999 3.1197 3.1595 3.1197 3.1396 92,202 0.0199 (0.64%)
18 Oct 1999 3.1396 3.1396 3.0997 3.1396 233,843 0 (0%)
15 Oct 1999 3.2094 3.2094 3.1595 3.1795 272,907 -0.0299 (-0.93%)
14 Oct 1999 3.2094 3.2094 3.1795 3.2094 1,078,816 0 (0%)
13 Oct 1999 3.1994 3.2393 3.1994 3.2393 1,148,696 0.0399 (1.25%)
12 Oct 1999 3.2293 3.2492 3.2293 3.2393 146,063 0.01 (0.31%)
11 Oct 1999 3.2293 3.2492 3.2293 3.2492 116,380 0.0199 (0.62%)
8 Oct 1999 3.2193 3.2393 3.2193 3.2393 644,111 0.0199 (0.62%)
7 Oct 1999 3.2492 3.2592 3.2293 3.2393 175,583 -0.01 (-0.31%)
6 Oct 1999 3.2492 3.2692 3.2492 3.2592 229,058 0.01 (0.31%)
5 Oct 1999 3.2592 3.2692 3.2492 3.2492 314,571 -0.01 (-0.31%)
4 Oct 1999 3.2971 3.2971 3.2592 3.2592 34,384 -0.0379 (-1.15%)
1 Oct 1999 3.2772 3.2791 3.2393 3.2791 319,788 0.002 (0.06%)
30 Sep 1999 3.2592 3.2791 3.2592 3.2692 270,307 0.01 (0.31%)
29 Sep 1999 3.2592 3.2592 3.2393 3.2592 383,966 0 (0%)
28 Sep 1999 3.2821 3.2891 3.2592 3.2791 2,542,124 -0.003 (-0.09%)
27 Sep 1999 3.2891 3.2891 3.2692 3.2891 970,679 0 (0%)
24 Sep 1999 3.2891 3.2891 3.2393 3.2692 496,737 -0.0199 (-0.61%)
23 Sep 1999 3.2692 3.3389 3.2692 3.3389 643,667 0.0698 (2.13%)
22 Sep 1999 3.2094 3.2791 3.2094 3.2692 651,603 0.0598 (1.86%)
21 Sep 1999 3.2193 3.2692 3.2193 3.2692 874,033 0.0498 (1.55%)
20 Sep 1999 3.2592 3.2592 3.2293 3.2293 911,819 -0.0299 (-0.92%)
17 Sep 1999 3.2692 3.2791 3.2492 3.2592 2,042,543 -0.01 (-0.30%)

6901 - 6925 of 6990 results

Page 277 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.