Mirvac Group

MGR
🏛️ usa →
1.50
Last Update: 2025-08-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-08-22 1.50 1.50 1.50 1.50 0.0M
2025-08-14 1.44 1.44 1.44 1.44 0.0M
2025-08-13 1.47 1.47 1.47 1.47 0.0M
2025-08-08 1.44 1.44 1.44 1.44 0.0M
2025-07-31 1.40 1.58 1.40 1.50 0.0M
2025-07-11 1.26 1.26 1.26 1.26 0.0M
2025-07-07 1.03 1.31 1.03 1.31 0.0M
2025-06-25 1.57 1.57 1.50 1.50 0.0M
2025-06-16 1.41 1.41 1.41 1.41 0.0M
2025-06-12 1.13 1.45 1.13 1.45 0.0M
2025-06-11 1.13 1.45 1.13 1.45 0.0M
2025-06-03 1.42 1.42 1.35 1.35 0.0M
2025-06-02 1.08 1.63 1.08 1.63 0.0M
2025-05-20 1.04 1.35 1.04 1.35 0.0M
2025-05-09 1.62 1.62 1.57 1.57 0.0M
2025-05-08 1.37 1.37 1.37 1.37 0.0M
2025-05-05 1.02 1.02 0.98 0.98 0.0M
2025-05-02 0.98 0.98 0.98 0.98 0.0M
2025-04-30 20.80 20.92 20.71 20.79 0.0M
2025-04-29 21.04 21.08 20.81 21.04 0.0M
2025-04-28 20.96 21.04 20.73 21.04 0.0M
2025-04-25 20.89 20.96 20.74 20.96 0.0M
2025-04-24 20.67 20.91 20.65 20.87 0.0M
2025-04-23 20.47 20.65 20.39 20.62 0.0M
2025-04-22 20.19 20.36 20.11 20.28 0.0M
2025-04-21 20.10 20.10 19.92 20.06 0.0M
2025-04-17 20.16 20.22 20.05 20.14 0.0M
2025-04-16 20.06 20.36 19.96 20.02 0.0M
2025-04-15 20.00 20.17 20.00 20.05 0.0M
2025-04-14 20.50 20.50 19.92 20.03 0.0M
2025-04-11 20.55 20.88 20.12 20.13 0.1M
2025-04-10 20.48 20.99 20.48 20.76 0.0M
2025-04-09 20.45 21.12 20.22 21.12 0.0M
2025-04-08 20.65 20.74 20.23 20.50 0.0M
2025-04-07 20.41 20.98 20.29 20.50 0.0M
2025-04-04 20.85 20.97 20.63 20.80 0.0M
2025-04-03 20.98 21.19 20.83 20.97 0.0M
2025-04-02 21.11 21.39 21.10 21.29 0.0M
2025-04-01 21.44 21.47 21.24 21.25 0.0M
2025-03-31 21.47 21.53 21.09 21.35 0.1M
2025-03-28 21.63 21.72 21.34 21.47 0.0M
2025-03-27 21.86 21.93 21.63 21.80 0.0M
2025-03-26 21.99 22.03 21.76 21.83 0.0M
2025-03-25 21.93 22.14 21.84 21.96 0.0M
2025-03-24 22.15 22.22 21.92 21.93 0.0M
2025-03-21 22.04 22.20 21.01 22.07 0.0M
2025-03-20 22.22 22.28 22.02 22.14 0.0M
2025-03-19 22.20 22.22 22.02 22.22 0.0M
2025-03-18 22.25 22.25 22.04 22.22 0.0M
2025-03-17 22.11 22.30 22.11 22.25 0.0M
2025-03-14 21.93 22.14 21.85 22.00 0.0M
2025-03-13 21.82 22.04 21.68 22.04 0.0M
2025-03-12 21.67 21.80 21.58 21.78 0.0M
2025-03-11 21.70 22.08 21.57 21.57 0.0M
2025-03-10 21.91 22.07 21.69 21.70 0.0M
2025-03-07 22.05 22.12 21.77 21.91 0.0M
2025-03-06 22.19 22.25 22.01 22.02 0.0M
2025-03-05 22.30 22.37 22.10 22.16 0.0M
2025-03-04 22.66 22.66 22.29 22.30 0.0M
2025-03-03 22.76 22.90 22.57 22.57 0.0M
2025-02-28 22.80 22.89 22.69 22.70 0.0M
2025-02-27 22.70 22.79 22.61 22.76 0.0M
2025-02-26 22.85 22.90 22.70 22.70 0.0M
2025-02-25 22.75 22.96 22.75 22.78 0.0M
2025-02-24 22.83 22.88 22.67 22.68 0.0M
2025-02-21 22.99 22.99 22.68 22.68 0.0M
2025-02-20 22.90 23.01 22.86 22.92 0.0M
2025-02-19 22.99 23.21 22.86 22.86 0.0M
2025-02-18 23.27 23.31 23.02 23.05 0.0M
2025-02-14 23.16 23.31 23.11 23.20 0.0M
2025-02-13 23.16 23.16 22.96 23.09 0.0M
2025-02-12 22.91 23.07 22.82 23.02 0.0M
2025-02-11 23.24 23.24 23.16 23.16 0.0M
2025-02-10 23.25 23.34 23.11 23.24 0.0M
2025-02-07 23.23 23.24 23.10 23.17 0.0M
2025-02-06 23.40 23.44 23.20 23.30 0.0M
2025-02-05 23.36 23.42 23.25 23.31 0.0M
2025-02-04 23.13 23.45 23.00 23.16 0.0M
2025-02-03 23.33 23.34 22.98 23.07 0.0M
2025-01-31 23.47 23.47 23.14 23.17 0.0M
2025-01-30 23.27 23.52 23.18 23.42 0.0M
2025-01-29 23.27 23.53 23.02 23.15 0.0M
2025-01-28 23.34 23.54 23.21 23.36 0.0M
2025-01-27 23.13 23.49 23.06 23.49 0.0M
2025-01-24 23.03 23.26 22.86 23.15 0.0M
2025-01-23 23.02 23.25 22.82 22.87 0.0M
2025-01-22 23.11 23.26 22.96 23.13 0.0M
2025-01-21 22.88 23.23 22.88 23.12 0.0M
2025-01-17 22.85 22.90 22.60 22.84 0.0M
2025-01-16 22.44 22.94 22.35 22.73 0.0M
2025-01-15 22.20 22.61 22.20 22.51 0.0M
2025-01-14 21.86 22.01 21.86 21.97 0.0M
2025-01-13 22.20 22.23 21.76 21.90 0.1M
2025-01-10 22.28 22.36 22.11 22.20 0.0M
2025-01-08 22.38 22.50 22.27 22.41 0.0M
2025-01-07 22.69 22.69 22.24 22.50 0.0M
2025-01-06 22.75 22.77 22.63 22.70 0.0M
2025-01-03 22.54 22.83 22.54 22.68 0.0M
2025-01-02 22.17 22.59 22.05 22.35 0.0M