Macmahon Holdings Ltd (MAH.AU) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	1.05	1.09	1.04	1.08	+5.88%	5,247,334
2026-10-15	1.14	1.14	1.00	1.02	-9.33%	6,786,009
2026-10-14	1.14	1.14	1.10	1.13	+0.90%	4,281,720
2026-10-13	1.16	1.16	1.11	1.11	-3.88%	12,741,882
2026-10-12	1.14	1.16	1.13	1.16	+4.50%	17,571,012
2026-10-09	1.15	1.15	1.10	1.11	-3.48%	8,219,569
2026-10-08	1.12	1.17	1.11	1.15	+3.14%	7,073,452
2026-10-07	1.08	1.12	1.07	1.11	+3.24%	7,501,403
2026-10-06	1.05	1.08	1.04	1.08	+3.35%	6,157,286
2026-10-05	1.00	1.06	0.99	1.04	+4.50%	6,701,706
2026-10-02	1.11	1.12	0.98	1.00	-9.91%	9,334,294
2026-10-01	1.10	1.13	1.09	1.11	-0.89%	4,195,631
2026-09-30	1.13	1.13	1.10	1.12	-0.44%	4,715,460
2026-09-29	1.10	1.13	1.08	1.13	+3.21%	5,955,578
2026-09-28	1.12	1.13	1.09	1.09	-2.24%	4,409,543
2026-09-25	1.14	1.15	1.11	1.11	-3.46%	2,730,856
2026-09-24	1.08	1.16	1.08	1.16	+6.45%	9,558,724
2026-09-23	1.15	1.15	1.08	1.08	-3.56%	7,452,368
2026-09-22	1.08	1.13	1.07	1.13	+4.17%	7,575,633
2026-09-21	1.05	1.10	1.04	1.08	+0.47%	9,453,689
2026-09-18	1.00	1.10	0.99	1.07	+8.59%	47,283,650
2026-09-17	0.96	1.00	0.96	0.99	+3.13%	6,458,447
2026-09-16	0.96	0.98	0.94	0.96	+1.05%	5,386,940
2026-09-15	0.97	0.98	0.94	0.95	-2.06%	5,501,975
2026-09-14	0.95	0.97	0.94	0.97	+1.57%	4,490,164
2026-09-11	0.94	0.96	0.93	0.95	+0.00%	6,693,733
2026-09-10	0.98	0.98	0.94	0.95	-3.54%	6,513,480
2026-09-09	0.96	1.00	0.95	0.99	+3.66%	7,451,363
2026-09-08	0.97	0.97	0.94	0.95	+0.00%	5,912,707
2026-09-07	0.99	0.99	0.94	0.95	-2.05%	4,041,570
2026-09-04	1.02	1.02	0.97	0.97	+1.56%	7,612,463
2026-09-03	0.97	0.97	0.91	0.96	+0.00%	3,429,735
2026-09-02	1.00	1.03	0.94	0.96	-5.88%	7,518,371
2026-09-01	0.99	1.02	0.98	1.02	+3.03%	3,275,726
2026-08-31	0.98	0.99	0.96	0.99	+0.51%	5,206,022
2026-08-28	1.00	1.01	0.97	0.98	-1.50%	2,356,609
2026-08-27	1.06	1.06	0.99	1.00	-3.85%	3,155,931
2026-08-26	1.07	1.09	1.03	1.04	+0.00%	2,616,626
2026-08-25	1.05	1.07	1.03	1.04	-0.95%	3,261,642
2026-08-24	1.06	1.07	1.05	1.05	+1.45%	4,030,626
2026-08-21	1.07	1.08	1.01	1.03	-5.05%	8,422,956
2026-08-20	1.02	1.09	1.01	1.09	+6.86%	8,474,749
2026-08-19	0.94	1.04	0.92	1.02	+12.71%	10,598,449
2026-08-18	1.02	1.02	0.88	0.91	-8.59%	10,970,925
2026-08-17	0.96	1.00	0.95	0.99	+2.06%	2,410,621
2026-08-14	0.98	0.99	0.95	0.97	-2.51%	2,468,264
2026-08-13	1.01	1.02	0.98	0.99	-2.45%	2,991,930
2026-08-12	0.97	1.02	0.97	1.02	+4.08%	2,364,369
2026-08-11	1.02	1.03	0.97	0.98	-2.97%	2,865,300
2026-08-10	0.99	1.01	0.99	1.01	+1.51%	2,228,071
2026-08-07	1.01	1.03	0.97	0.99	-3.40%	3,626,876
2026-08-06	1.04	1.07	1.02	1.03	-1.90%	2,816,116
2026-08-05	1.03	1.06	1.03	1.05	+1.45%	6,502,634
2026-08-04	0.97	1.03	0.97	1.03	+6.70%	5,850,543
2026-08-03	0.93	0.97	0.90	0.97	+4.86%	3,763,364
2026-07-31	0.90	0.95	0.90	0.93	+1.65%	2,430,190
2026-07-30	0.92	0.93	0.90	0.91	+0.55%	2,433,463
2026-07-29	0.94	0.96	0.90	0.91	-3.72%	4,044,914
2026-07-28	0.96	0.99	0.93	0.94	-3.59%	5,328,009
2026-07-27	0.94	0.98	0.94	0.97	+2.63%	3,251,090
2026-07-24	0.98	0.98	0.94	0.95	-3.55%	1,949,061
2026-07-23	0.98	1.00	0.97	0.98	+1.55%	3,112,567
2026-07-22	0.97	0.99	0.96	0.97	+1.04%	3,002,729
2026-07-21	0.88	0.96	0.88	0.96	+6.08%	9,308,140
2026-07-20	0.85	0.91	0.85	0.91	+5.23%	2,621,725
2026-07-17	0.92	0.92	0.85	0.86	-6.01%	2,729,488
2026-07-16	0.94	0.94	0.90	0.92	-2.14%	3,967,596
2026-07-15	0.94	0.94	0.93	0.94	+1.08%	3,000,733
2026-07-14	0.88	0.93	0.88	0.93	+4.52%	2,817,307
2026-07-13	0.91	0.91	0.88	0.89	-2.21%	2,370,072
2026-07-10	0.88	0.91	0.88	0.91	+4.02%	2,957,301
2026-07-09	0.85	0.89	0.85	0.87	+0.58%	4,004,315
2026-07-08	0.90	0.90	0.84	0.86	-2.26%	2,898,375
2026-07-07	0.87	0.89	0.86	0.89	+1.72%	3,246,993
2026-07-06	0.86	0.88	0.85	0.87	-0.57%	4,587,200
2026-07-03	0.87	0.89	0.86	0.88	-1.69%	3,548,445
2026-07-02	0.92	0.93	0.88	0.89	-3.78%	4,138,519
2026-07-01	0.95	0.97	0.92	0.93	-3.14%	4,970,578
2026-06-30	0.98	0.98	0.94	0.95	-2.05%	3,010,993
2026-06-29	0.98	0.98	0.95	0.97	+1.56%	3,291,979
2026-06-26	0.93	0.96	0.93	0.96	+2.67%	1,885,252
2026-06-25	0.94	0.95	0.92	0.94	-2.60%	6,355,152
2026-06-24	0.95	0.96	0.94	0.96	+0.52%	5,134,095
2026-06-23	0.96	0.97	0.95	0.95	-1.04%	4,220,934
2026-06-22	0.96	0.98	0.95	0.96	+0.52%	3,695,408
2026-06-19	0.99	0.99	0.96	0.96	-2.54%	4,873,906
2026-06-18	0.98	0.99	0.97	0.98	+1.03%	3,686,198
2026-06-17	0.97	0.98	0.95	0.97	+1.56%	4,625,323
2026-06-16	0.96	0.97	0.95	0.96	+0.00%	3,602,934
2026-06-15	0.92	0.98	0.92	0.96	+4.35%	5,789,387
2026-06-12	0.90	0.93	0.90	0.92	+4.55%	3,278,214
2026-06-11	0.88	0.88	0.85	0.88	-2.22%	4,629,258
2026-06-10	0.93	0.93	0.89	0.90	-3.23%	3,817,293
2026-06-09	0.86	0.94	0.85	0.93	+0.54%	5,222,157
2026-06-05	0.94	0.94	0.90	0.93	-0.54%	4,285,388
2026-06-04	0.95	0.95	0.93	0.93	-4.12%	1,648,322
2026-06-03	0.98	0.99	0.96	0.97	+0.00%	3,569,473
2026-06-02	1.00	1.01	0.97	0.97	-3.00%	3,401,205
2026-06-01	1.00	1.03	0.98	1.00	-0.50%	4,546,188
2026-05-29	0.94	1.00	0.93	1.00	+7.49%	6,983,615
2026-05-28	0.94	0.94	0.91	0.94	+0.54%	3,423,593
2026-05-27	0.94	0.94	0.92	0.93	-1.59%	4,158,901
2026-05-26	0.91	0.94	0.89	0.94	+4.42%	4,015,991
2026-05-25	0.87	0.93	0.86	0.91	+4.02%	3,688,175
2026-05-22	0.86	0.88	0.86	0.87	+1.16%	2,901,410
2026-05-21	0.85	0.87	0.85	0.86	+1.18%	1,028,302
2026-05-20	0.86	0.86	0.83	0.85	+0.00%	1,628,763
2026-05-19	0.88	0.89	0.83	0.85	-2.30%	2,221,770
2026-05-18	0.86	0.88	0.85	0.87	+0.58%	4,585,805
2026-05-15	0.88	0.90	0.85	0.86	-3.35%	3,144,911
2026-05-14	0.90	0.94	0.89	0.90	+1.70%	8,065,582
2026-05-13	0.81	0.88	0.79	0.88	+12.10%	5,994,900
2026-05-12	0.79	0.80	0.78	0.79	+0.00%	3,155,303
2026-05-11	0.78	0.79	0.77	0.79	+1.29%	3,502,317
2026-05-08	0.77	0.78	0.76	0.78	-2.52%	2,404,734
2026-05-07	0.77	0.81	0.76	0.80	+4.61%	6,071,720
2026-05-06	0.75	0.77	0.73	0.76	+1.33%	7,424,464
2026-05-05	0.73	0.75	0.73	0.75	+0.67%	1,658,734
2026-05-04	0.74	0.75	0.73	0.74	+0.68%	2,192,888
2026-05-01	0.74	0.75	0.74	0.74	+1.37%	1,431,127
2026-04-30	0.73	0.75	0.71	0.73	-1.35%	4,171,167
2026-04-29	0.74	0.75	0.73	0.74	-0.67%	3,938,641
2026-04-28	0.78	0.78	0.74	0.74	-4.49%	2,417,703
2026-04-27	0.77	0.80	0.77	0.78	-1.27%	1,531,149
2026-04-24	0.80	0.81	0.79	0.79	-2.47%	4,329,771
2026-04-23	0.83	0.84	0.81	0.81	-2.99%	5,898,531
2026-04-22	0.84	0.85	0.82	0.83	+0.00%	5,558,560
2026-04-21	0.85	0.87	0.83	0.83	-2.34%	3,501,258
2026-04-20	0.86	0.90	0.85	0.85	+0.59%	8,554,856
2026-04-17	0.85	0.86	0.84	0.85	+0.00%	4,721,272
2026-04-16	0.84	0.86	0.84	0.85	+0.00%	5,095,071
2026-04-15	0.86	0.88	0.84	0.85	-1.16%	8,267,382
2026-04-14	0.84	0.86	0.83	0.86	+2.99%	5,266,462
2026-04-13	0.86	0.86	0.82	0.83	-2.34%	10,734,302
2026-04-10	0.85	0.85	0.83	0.85	+0.59%	5,616,512
2026-04-09	0.82	0.85	0.81	0.85	+2.41%	9,487,116
2026-04-08	0.76	0.83	0.75	0.83	+11.41%	12,579,531
2026-04-07	0.73	0.76	0.72	0.74	+2.05%	10,650,343
2026-04-02	0.74	0.75	0.71	0.73	-2.67%	9,469,706
2026-04-01	0.73	0.77	0.73	0.75	+4.90%	10,544,700
2026-03-31	0.71	0.72	0.70	0.71	+0.70%	5,969,328
2026-03-30	0.70	0.71	0.68	0.71	+0.00%	8,071,693
2026-03-27	0.70	0.71	0.69	0.71	-2.07%	6,022,978
2026-03-26	0.74	0.74	0.72	0.72	-2.03%	11,428,006
2026-03-25	0.70	0.75	0.70	0.74	+5.71%	10,619,671
2026-03-24	0.67	0.70	0.66	0.70	+6.06%	9,180,460
2026-03-23	0.63	0.67	0.61	0.66	+4.76%	10,655,956
2026-03-20	0.64	0.64	0.58	0.63	+0.00%	44,931,073
2026-03-19	0.63	0.63	0.61	0.63	-3.08%	7,603,237
2026-03-18	0.63	0.65	0.63	0.65	+3.17%	6,322,579
2026-03-17	0.67	0.67	0.62	0.63	-2.33%	6,321,865
2026-03-16	0.63	0.66	0.63	0.65	+0.78%	4,785,954
2026-03-13	0.68	0.69	0.64	0.64	-3.76%	4,240,486
2026-03-12	0.67	0.67	0.66	0.67	+0.00%	4,301,966
2026-03-11	0.65	0.67	0.65	0.67	+1.53%	4,018,389
2026-03-10	0.62	0.66	0.62	0.66	+5.65%	4,188,416
2026-03-09	0.62	0.65	0.61	0.62	-3.13%	8,004,307
2026-03-06	0.68	0.68	0.64	0.64	-7.91%	5,923,059
2026-03-05	0.73	0.74	0.69	0.69	-3.47%	3,427,830
2026-03-04	0.71	0.73	0.70	0.72	+1.41%	5,237,394
2026-03-03	0.73	0.74	0.69	0.71	-4.05%	6,759,069
2026-03-02	0.74	0.75	0.72	0.74	-0.67%	5,123,974
2026-02-27	0.76	0.78	0.74	0.74	-0.67%	50,443,524
2026-02-26	0.77	0.78	0.74	0.75	-1.32%	3,978,194
2026-02-25	0.80	0.80	0.76	0.76	-4.40%	4,930,521
2026-02-24	0.79	0.80	0.78	0.80	+1.92%	7,300,332
2026-02-23	0.78	0.80	0.77	0.78	+1.30%	16,919,371
2026-02-20	0.78	0.80	0.77	0.77	+0.65%	9,860,114
2026-02-19	0.76	0.78	0.75	0.77	+1.32%	12,068,457
2026-02-18	0.69	0.77	0.68	0.76	+13.53%	15,833,310
2026-02-17	0.68	0.69	0.64	0.67	+4.72%	4,712,334
2026-02-16	0.64	0.65	0.62	0.64	+0.00%	6,514,298
2026-02-13	0.65	0.65	0.63	0.64	-4.51%	7,732,024
2026-02-12	0.69	0.70	0.66	0.67	-4.32%	9,313,275
2026-02-11	0.66	0.70	0.65	0.69	+6.11%	9,036,609
2026-02-10	0.66	0.67	0.65	0.66	-2.96%	9,485,964
2026-02-09	0.63	0.68	0.63	0.68	+6.30%	4,294,151
2026-02-06	0.67	0.67	0.64	0.64	-6.62%	5,638,125
2026-02-05	0.70	0.70	0.67	0.68	-2.16%	3,469,692
2026-02-04	0.70	0.70	0.69	0.69	+0.00%	9,794,292
2026-02-03	0.68	0.70	0.68	0.69	+4.51%	6,038,649
2026-02-02	0.64	0.67	0.63	0.67	+1.53%	6,856,944
2026-01-30	0.68	0.68	0.65	0.66	-2.24%	6,576,522
2026-01-29	0.70	0.70	0.66	0.67	-3.60%	4,059,671
2026-01-28	0.70	0.70	0.69	0.69	+0.00%	2,330,938
2026-01-27	0.70	0.71	0.69	0.69	+0.72%	4,072,671
2026-01-23	0.69	0.70	0.68	0.69	+0.00%	5,807,497
2026-01-22	0.69	0.70	0.68	0.69	-1.43%	5,942,834
2026-01-21	0.69	0.71	0.69	0.70	+0.00%	3,899,081
2026-01-20	0.70	0.71	0.69	0.70	-0.71%	6,318,306
2026-01-19	0.72	0.72	0.70	0.70	-1.40%	2,167,443
2026-01-16	0.70	0.72	0.70	0.71	+0.70%	4,117,063
2026-01-15	0.72	0.72	0.70	0.71	-1.39%	2,969,965
2026-01-14	0.72	0.73	0.71	0.72	-1.37%	5,495,150
2026-01-13	0.72	0.74	0.71	0.73	+2.10%	3,956,707
2026-01-12	0.73	0.73	0.71	0.71	-1.38%	4,025,630
2026-01-09	0.70	0.72	0.69	0.72	+4.32%	7,505,557
2026-01-08	0.69	0.69	0.68	0.69	+0.72%	5,231,401
2026-01-07	0.67	0.70	0.67	0.69	+3.76%	7,977,657
2026-01-06	0.67	0.68	0.66	0.67	+0.00%	5,281,665
2026-01-05	0.67	0.67	0.66	0.67	+0.00%	2,157,358
2026-01-02	0.68	0.68	0.66	0.67	+0.00%	1,607,218
2025-12-31	0.67	0.68	0.66	0.67	+0.00%	4,439,376
2025-12-30	0.67	0.68	0.65	0.67	-0.75%	4,052,349
2025-12-29	0.68	0.69	0.66	0.67	+0.75%	2,947,694
2025-12-24	0.67	0.67	0.66	0.67	-0.75%	2,497,913
2025-12-23	0.67	0.68	0.66	0.67	+0.00%	3,965,393
2025-12-22	0.65	0.67	0.64	0.67	+3.88%	5,152,163
2025-12-19	0.61	0.65	0.61	0.65	+7.50%	7,481,714
2025-12-18	0.60	0.61	0.58	0.60	-1.64%	3,558,224
2025-12-17	0.59	0.61	0.59	0.61	+4.27%	5,707,299
2025-12-16	0.57	0.58	0.56	0.58	+1.74%	3,108,371
2025-12-15	0.57	0.57	0.57	0.57	+0.88%	2,188,578
2025-12-12	0.56	0.58	0.56	0.57	+0.00%	3,223,637
2025-12-11	0.56	0.57	0.56	0.57	+1.79%	1,885,409
2025-12-10	0.56	0.57	0.56	0.56	-0.88%	2,206,404
2025-12-09	0.57	0.57	0.56	0.56	+0.00%	2,690,947
2025-12-08	0.57	0.57	0.56	0.56	-1.74%	2,383,643
2025-12-05	0.56	0.58	0.56	0.57	+1.77%	1,159,954
2025-12-04	0.58	0.58	0.56	0.56	-2.59%	2,322,734
2025-12-03	0.57	0.58	0.57	0.58	+2.65%	5,210,056
2025-12-02	0.56	0.56	0.56	0.56	+0.89%	2,521,818
2025-12-01	0.58	0.58	0.56	0.56	-3.45%	2,129,297
2025-11-28	0.57	0.58	0.57	0.58	+1.75%	2,218,050
2025-11-27	0.59	0.59	0.57	0.57	-3.39%	2,087,836
2025-11-26	0.58	0.59	0.57	0.59	+1.72%	4,175,456
2025-11-25	0.56	0.58	0.55	0.58	+3.57%	6,415,855
2025-11-24	0.53	0.56	0.53	0.56	+4.67%	7,783,955
2025-11-21	0.56	0.56	0.53	0.54	-6.14%	2,601,381
2025-11-20	0.56	0.57	0.55	0.57	+1.79%	3,374,366
2025-11-19	0.55	0.56	0.55	0.56	+1.82%	4,496,026
2025-11-18	0.56	0.56	0.54	0.55	-2.65%	4,417,174
2025-11-17	0.53	0.56	0.52	0.56	+7.62%	5,660,147
2025-11-14	0.53	0.53	0.52	0.53	-1.87%	3,778,087
2025-11-13	0.51	0.55	0.51	0.54	+7.00%	4,905,102
2025-11-12	0.50	0.50	0.49	0.50	+2.04%	6,670,564
2025-11-11	0.49	0.50	0.48	0.49	+0.00%	5,675,589
2025-11-10	0.49	0.50	0.49	0.49	+3.16%	1,965,287
2025-11-07	0.50	0.50	0.47	0.47	-3.06%	2,790,377
2025-11-06	0.48	0.50	0.47	0.49	+2.08%	3,020,672
2025-11-05	0.49	0.49	0.47	0.48	-3.03%	1,908,409
2025-11-04	0.48	0.49	0.47	0.49	+2.06%	3,325,366
2025-11-03	0.47	0.49	0.47	0.48	+3.19%	2,509,689
2025-10-31	0.46	0.47	0.46	0.47	+1.08%	1,055,222
2025-10-30	0.48	0.48	0.46	0.47	-4.12%	1,685,177
2025-10-29	0.47	0.48	0.47	0.48	+4.30%	2,222,868
2025-10-28	0.48	0.48	0.45	0.47	-3.12%	1,345,244
2025-10-27	0.47	0.48	0.47	0.48	+1.05%	1,426,919
2025-10-24	0.47	0.47	0.47	0.47	+0.00%	1,523,279
2025-10-23	0.47	0.48	0.46	0.47	+2.15%	4,504,762

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+21.54%). Worst month: Mar (-3.44%). Based on 2 years of daily data (2025–2026).

Jan-0.04%
Feb-2.56%
Mar-3.44%
Apr-3.12%
May+21.54%
Jun+2.21%
Jul-1.61%
Aug+21.19%
Sep+1.41%
Oct+17.50%
Nov+19.59%
Dec+18.75%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Macmahon Holdings Ltd's (MAH.AU) latest close?

1.08 on 2026-10-16, from the Closelook data lake's daily price record.

What is MAH.AU's 52-week high and low?

1.17 high and 0.45 low over the trailing 52 weeks, as of 2026-10-16.

What is Macmahon Holdings Ltd's strongest and weakest month historically?

Historically, MAH.AU's strongest calendar month has been May (average +21.54%) and its weakest Mar (average -3.44%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.