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
2024-12-31 21.90 22.21 21.84 22.04 0.1M
2024-12-30 21.79 21.97 21.75 21.94 0.0M
2024-12-27 21.80 21.95 21.75 21.77 0.0M
2024-12-26 22.25 22.30 22.06 22.19 0.0M
2024-12-24 22.42 22.42 22.19 22.25 0.0M
2024-12-23 22.42 22.48 22.35 22.40 0.0M
2024-12-20 22.25 22.53 22.25 22.42 0.0M
2024-12-19 22.36 22.40 22.18 22.32 0.1M
2024-12-18 22.55 22.69 22.36 22.40 0.1M
2024-12-17 22.55 22.56 22.28 22.47 0.0M
2024-12-16 22.48 22.77 22.34 22.51 0.0M
2024-12-13 22.89 23.05 22.42 22.45 0.1M
2024-12-12 23.21 23.27 22.86 22.86 0.0M
2024-12-11 23.38 23.46 23.21 23.21 0.0M
2024-12-10 23.40 23.56 23.20 23.29 0.0M
2024-12-09 23.48 23.59 23.32 23.40 0.0M
2024-12-06 23.56 23.65 23.45 23.48 0.0M
2024-12-05 23.53 23.57 23.42 23.49 0.0M
2024-12-04 23.59 23.62 23.30 23.52 0.0M
2024-12-03 23.52 23.62 23.48 23.54 0.0M
2024-12-02 23.68 23.87 23.50 23.50 0.1M
2024-11-29 23.75 23.79 23.59 23.65 0.1M
2024-11-27 23.67 23.77 23.67 23.67 0.0M
2024-11-26 23.74 23.75 23.63 23.67 0.0M
2024-11-25 23.73 23.99 23.73 23.80 0.0M
2024-11-22 23.66 23.75 23.57 23.57 0.0M
2024-11-21 23.59 23.87 23.59 23.63 0.0M
2024-11-20 23.84 23.84 23.58 23.59 0.0M
2024-11-19 23.97 23.98 23.81 23.86 0.0M
2024-11-18 23.84 24.15 23.84 23.95 0.0M
2024-11-15 23.86 24.02 23.81 23.96 0.0M
2024-11-14 23.94 24.09 23.84 23.93 0.0M
2024-11-13 24.09 24.09 23.82 23.82 0.1M
2024-11-12 24.30 24.31 23.97 23.97 0.0M
2024-11-11 24.65 24.75 24.27 24.30 0.0M
2024-11-08 24.47 24.75 24.47 24.60 0.0M
2024-11-07 24.40 24.67 24.31 24.44 0.0M
2024-11-06 24.55 24.55 24.13 24.40 0.0M
2024-11-05 24.53 24.87 24.53 24.68 0.0M
2024-11-04 24.55 24.65 24.50 24.55 0.0M
2024-11-01 24.67 24.76 24.44 24.45 0.0M
2024-10-31 24.96 24.98 24.68 24.70 0.1M
2024-10-30 24.94 25.00 24.86 24.99 0.0M
2024-10-29 24.76 24.95 24.74 24.91 0.0M
2024-10-28 24.86 24.96 24.81 24.93 0.0M
2024-10-25 24.91 24.96 24.81 24.86 0.0M
2024-10-24 24.90 25.05 24.80 24.85 0.0M
2024-10-23 24.98 25.00 24.85 24.94 0.0M
2024-10-22 24.94 25.07 24.80 25.03 0.0M
2024-10-21 25.06 25.08 24.90 24.94 0.0M
2024-10-18 25.01 25.14 24.92 25.10 0.0M
2024-10-17 25.03 25.15 24.85 25.05 0.0M
2024-10-16 24.91 25.06 24.91 25.04 0.0M
2024-10-15 24.97 25.03 24.93 24.95 0.0M
2024-10-14 24.99 25.02 24.85 24.94 0.0M
2024-10-11 24.81 25.04 24.75 24.94 0.0M
2024-10-10 24.75 24.90 24.75 24.81 0.0M
2024-10-09 24.68 24.92 24.63 24.92 0.0M
2024-10-08 24.53 24.73 24.53 24.61 0.0M
2024-10-07 24.78 24.79 24.56 24.59 0.0M
2024-10-04 24.89 24.89 24.74 24.80 0.0M
2024-10-03 24.97 25.06 24.90 24.94 0.0M
2024-10-02 24.90 25.00 24.83 25.00 0.0M
2024-10-01 24.97 25.00 24.93 24.97 0.0M
2024-09-30 24.82 24.99 24.60 24.99 0.1M
2024-09-27 24.51 24.83 24.51 24.83 0.0M
2024-09-26 24.92 25.01 24.87 24.89 0.0M
2024-09-25 24.95 25.06 24.86 24.87 0.0M
2024-09-24 24.89 25.03 24.82 24.91 0.0M
2024-09-23 24.95 25.09 24.87 24.95 0.0M
2024-09-20 24.87 24.95 24.83 24.89 0.0M
2024-09-19 25.16 25.16 24.92 24.95 0.0M
2024-09-18 24.78 24.98 24.78 24.97 0.0M
2024-09-17 24.87 25.11 24.83 24.98 0.0M
2024-09-16 24.84 24.97 24.69 24.93 0.0M
2024-09-13 24.53 24.76 24.43 24.75 0.0M
2024-09-12 24.33 24.58 24.33 24.58 0.0M
2024-09-11 24.33 24.46 24.20 24.43 0.0M
2024-09-10 24.15 24.33 24.15 24.33 0.0M
2024-09-09 23.86 24.23 23.77 24.22 0.0M
2024-09-06 23.90 23.96 23.70 23.86 0.0M
2024-09-05 23.70 23.95 23.65 23.95 0.0M
2024-09-04 23.76 23.83 23.66 23.77 0.0M
2024-09-03 23.61 23.77 23.61 23.64 0.0M
2024-08-30 23.71 23.80 23.54 23.69 0.0M
2024-08-29 23.65 23.85 23.60 23.80 0.0M
2024-08-28 23.75 23.90 23.71 23.73 0.0M
2024-08-27 23.72 23.72 23.64 23.70 0.0M
2024-08-26 23.60 23.72 23.55 23.72 0.0M
2024-08-23 23.32 23.70 23.32 23.60 0.0M
2024-08-22 23.42 23.42 23.35 23.40 0.0M
2024-08-21 23.30 23.44 23.30 23.40 0.0M
2024-08-20 23.22 23.31 23.20 23.23 0.0M
2024-08-19 23.11 23.30 23.10 23.29 0.0M
2024-08-16 23.05 23.16 22.98 23.11 0.0M
2024-08-15 23.14 23.14 22.83 22.93 0.0M
2024-08-14 22.90 23.08 22.90 23.01 0.0M
2024-08-13 22.68 22.87 22.57 22.87 0.0M
2024-08-12 22.80 22.80 22.62 22.73 0.0M
2024-08-09 22.86 22.86 22.50 22.75 0.0M
2024-08-08 22.73 22.85 22.54 22.75 0.0M
2024-08-07 22.72 22.72 22.40 22.50 0.0M
2024-08-06 22.39 22.72 22.32 22.53 0.0M
2024-08-05 22.24 22.60 22.16 22.31 0.0M
2024-08-02 22.59 22.72 22.55 22.70 0.0M
2024-08-01 22.50 22.69 22.50 22.66 0.0M
2024-07-31 22.84 22.86 22.27 22.38 0.1M
2024-07-30 22.55 22.84 22.53 22.84 0.0M
2024-07-29 22.65 22.65 22.50 22.62 0.0M
2024-07-26 22.63 22.67 22.42 22.62 0.0M
2024-07-25 22.51 22.64 22.45 22.54 0.0M
2024-07-24 22.73 22.73 22.40 22.41 0.0M
2024-07-23 22.71 22.79 22.65 22.73 0.0M
2024-07-22 22.76 22.90 22.63 22.74 0.0M
2024-07-19 22.62 22.80 22.62 22.78 0.0M
2024-07-18 22.94 23.00 22.66 22.66 0.0M
2024-07-17 22.93 23.04 22.86 22.88 0.0M
2024-07-16 22.92 23.13 22.92 22.93 0.0M
2024-07-15 22.88 22.99 22.85 22.91 0.0M
2024-07-12 22.79 23.02 22.79 23.00 0.0M
2024-07-11 22.63 22.88 22.60 22.82 0.0M
2024-07-10 22.52 22.63 22.35 22.50 0.0M
2024-07-09 22.65 22.75 22.50 22.54 0.0M
2024-07-08 22.68 22.80 22.62 22.65 0.0M
2024-07-05 22.57 22.68 22.56 22.64 0.0M
2024-07-03 22.39 22.57 22.32 22.55 0.0M
2024-07-02 22.36 22.36 22.13 22.32 0.0M
2024-07-01 22.42 22.42 22.06 22.25 0.0M
2024-06-28 22.47 22.47 22.16 22.33 0.0M
2024-06-27 22.84 22.95 22.70 22.70 0.0M
2024-06-26 22.74 22.80 22.71 22.75 0.0M
2024-06-25 22.69 22.77 22.65 22.73 0.0M
2024-06-24 22.47 22.73 22.47 22.66 0.0M
2024-06-21 22.50 22.60 22.45 22.54 0.0M
2024-06-20 22.51 22.54 22.40 22.46 0.0M
2024-06-18 22.47 22.58 22.47 22.53 0.0M
2024-06-17 22.39 22.54 22.39 22.46 0.0M
2024-06-14 22.84 22.84 22.54 22.55 0.0M
2024-06-13 22.79 22.85 22.58 22.77 0.0M
2024-06-12 22.73 22.92 22.62 22.69 0.0M
2024-06-11 22.52 22.66 22.32 22.54 0.0M
2024-06-10 22.52 22.62 22.34 22.49 0.0M
2024-06-07 22.55 22.66 22.43 22.58 0.0M
2024-06-06 22.45 22.66 22.42 22.62 0.0M
2024-06-05 22.54 22.67 22.44 22.55 0.0M
2024-06-04 22.60 22.73 22.52 22.54 0.0M
2024-06-03 22.54 22.63 22.34 22.59 0.0M
2024-05-31 22.26 22.58 22.26 22.32 0.0M
2024-05-30 22.10 22.25 22.07 22.16 0.0M
2024-05-29 22.15 22.20 22.03 22.09 0.0M
2024-05-28 22.38 22.47 22.28 22.30 0.0M
2024-05-24 22.32 22.44 22.25 22.31 0.0M
2024-05-23 22.52 22.56 22.13 22.22 0.0M
2024-05-22 22.52 22.58 22.39 22.44 0.0M
2024-05-21 22.69 22.80 22.50 22.55 0.0M
2024-05-20 22.65 22.76 22.62 22.66 0.0M
2024-05-17 22.57 22.64 22.50 22.58 0.0M
2024-05-16 22.80 22.80 22.55 22.64 0.0M
2024-05-15 22.75 23.00 22.70 22.75 0.0M
2024-05-14 22.72 22.72 22.52 22.61 0.0M
2024-05-13 22.64 22.75 22.51 22.75 0.0M
2024-05-10 22.66 22.80 22.50 22.62 0.0M
2024-05-09 22.78 22.78 22.52 22.66 0.0M
2024-05-08 22.76 22.87 22.39 22.70 0.0M
2024-05-07 22.91 23.05 22.76 22.87 0.0M
2024-05-06 22.71 22.81 22.65 22.75 0.0M
2024-05-03 22.53 22.71 22.50 22.65 0.0M
2024-05-02 22.24 22.40 22.19 22.35 0.0M
2024-05-01 22.21 22.30 22.07 22.22 0.0M
2024-04-30 22.35 22.48 22.05 22.11 0.0M
2024-04-29 22.44 22.53 22.27 22.37 0.0M
2024-04-26 22.28 22.62 22.24 22.40 0.0M
2024-04-25 22.33 22.43 22.20 22.30 0.0M
2024-04-24 22.62 22.65 22.22 22.62 0.0M
2024-04-23 22.26 22.66 22.21 22.66 0.0M
2024-04-22 22.20 22.31 22.18 22.21 0.0M
2024-04-19 21.91 22.19 21.91 22.15 0.0M
2024-04-18 22.20 22.20 21.82 21.91 0.0M
2024-04-17 22.02 22.28 22.00 22.26 0.0M
2024-04-16 21.80 22.12 21.60 21.89 0.0M
2024-04-15 22.22 22.34 21.64 21.82 0.0M
2024-04-12 22.42 22.66 22.36 22.37 0.0M
2024-04-11 22.85 22.85 22.34 22.63 0.0M
2024-04-10 23.27 23.27 22.64 22.64 0.0M
2024-04-09 23.56 23.56 23.26 23.31 0.0M
2024-04-08 23.69 23.89 23.45 23.50 0.0M
2024-04-05 23.75 23.87 23.58 23.65 0.0M
2024-04-04 23.96 23.96 23.62 23.85 0.0M
2024-04-03 23.72 23.88 23.60 23.88 0.0M
2024-04-02 23.81 23.82 23.40 23.77 0.0M
2024-04-01 23.96 23.99 23.51 23.89 0.0M
2024-03-28 24.48 24.48 23.51 23.70 0.0M
2024-03-27 24.01 24.01 23.72 23.93 0.0M
2024-03-26 24.32 24.49 23.95 24.36 0.0M
2024-03-25 24.37 24.56 24.14 24.32 0.0M
2024-03-22 24.64 24.64 24.31 24.37 0.0M
2024-03-21 24.49 24.64 24.38 24.56 0.0M
2024-03-20 23.99 24.48 23.85 24.38 0.0M
2024-03-19 23.87 24.01 23.35 23.99 0.0M
2024-03-18 23.61 23.78 23.59 23.67 0.0M
2024-03-15 23.46 23.83 22.87 23.60 0.0M
2024-03-14 24.07 24.07 23.37 23.45 0.0M
2024-03-13 24.25 24.25 24.03 24.09 0.0M
2024-03-12 24.48 24.49 24.06 24.30 0.0M
2024-03-11 24.40 24.52 24.30 24.37 0.0M
2024-03-08 24.44 24.53 24.34 24.45 0.0M
2024-03-07 24.25 24.39 24.21 24.29 0.0M
2024-03-06 24.10 24.46 23.84 24.20 0.0M
2024-03-05 23.70 24.07 23.70 24.00 0.0M
2024-03-04 23.97 24.28 23.68 23.71 0.0M
2024-03-01 24.14 24.30 23.81 23.94 0.0M
2024-02-29 23.77 24.29 23.66 24.27 0.1M
2024-02-28 23.80 24.11 23.70 23.83 0.0M
2024-02-27 23.89 23.96 23.71 23.75 0.0M
2024-02-26 24.14 24.23 23.80 23.97 0.0M
2024-02-23 24.24 24.38 24.08 24.14 0.0M
2024-02-22 24.36 24.36 24.12 24.15 0.0M
2024-02-21 23.91 24.21 23.88 24.18 0.0M
2024-02-20 23.76 24.01 23.76 23.95 0.0M
2024-02-16 24.09 24.09 23.70 23.91 0.0M
2024-02-15 24.04 24.23 24.03 24.22 0.0M
2024-02-14 24.22 24.22 23.98 24.00 0.0M
2024-02-13 24.40 24.58 24.14 24.22 0.1M
2024-02-12 24.44 24.65 24.31 24.65 0.0M
2024-02-09 24.33 24.56 24.11 24.50 0.0M
2024-02-08 24.00 24.42 23.82 24.25 0.0M
2024-02-07 23.98 24.00 23.75 24.00 0.0M
2024-02-06 23.83 23.99 23.58 23.98 0.0M
2024-02-05 23.66 23.95 23.61 23.89 0.0M
2024-02-02 23.88 23.95 23.30 23.95 0.0M
2024-02-01 23.49 24.00 23.28 24.00 0.0M
2024-01-31 23.61 23.68 23.40 23.49 0.0M
2024-01-30 23.46 23.77 23.40 23.77 0.0M
2024-01-29 23.35 23.55 23.31 23.55 0.0M
2024-01-26 23.33 23.53 23.20 23.39 0.0M
2024-01-25 22.89 23.50 22.89 23.45 0.0M
2024-01-24 22.86 23.00 22.81 22.97 0.0M
2024-01-23 22.99 23.00 22.74 22.83 0.0M
2024-01-22 22.69 22.99 22.65 22.97 0.0M
2024-01-19 22.15 22.65 22.13 22.63 0.0M
2024-01-18 22.22 22.25 22.02 22.21 0.0M
2024-01-17 22.01 22.23 21.88 22.18 0.0M
2024-01-16 22.31 22.39 21.97 22.07 0.1M
2024-01-12 22.42 22.69 22.23 22.31 0.0M
2024-01-11 22.42 22.57 22.19 22.31 0.1M
2024-01-10 22.50 22.78 22.38 22.43 0.0M
2024-01-09 22.83 22.83 22.49 22.53 0.1M
2024-01-08 22.73 22.89 22.70 22.83 0.0M
2024-01-05 22.73 22.90 22.64 22.77 0.0M
2024-01-04 22.81 22.81 22.57 22.67 0.0M
2024-01-03 22.64 22.81 22.50 22.59 0.0M
2024-01-02 22.53 22.78 22.53 22.69 0.0M