Mirvac Group (MGR.AU) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 56 out of 100 (momentum 68 · quality 45 · valuation 69), as of 2026-11-04.
Signal: Bullish stack, 200-day still turning — Trades +7% vs the 50-day and +9.1% vs the 200-day average, 13.4% below the 52-week high and +23.7% off the 52-week low; a golden cross printed 26 sessions ago. Computed from daily closes. (as of 2026-11-03)
Trend: Mirvac Group trades 7.0% above its 50-day and 9.1% above its 200-day moving average. (as of 2026-11-03)

Mirvac Group is an Australian real estate company ranked among the ASX top 100, developing and managing residential, office, retail and industrial property across Sydney, Melbourne, Brisbane and Perth. It runs as a diversified real estate investment trust, both creating new assets and holding a portfolio for rental income.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MGR.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	1.89	1.94	1.88	1.94	+3.48%	15,219,547
2026-11-02	1.86	1.89	1.86	1.87	+0.27%	9,789,937
2026-10-30	1.83	1.87	1.83	1.86	+2.19%	20,315,217
2026-10-29	1.82	1.83	1.80	1.82	+0.83%	13,814,255
2026-10-28	1.83	1.85	1.80	1.81	-1.09%	9,967,532
2026-10-27	1.83	1.83	1.80	1.83	-0.27%	9,620,383
2026-10-26	1.81	1.83	1.79	1.83	+1.38%	8,456,787
2026-10-23	1.79	1.84	1.78	1.81	-0.55%	12,284,818
2026-10-22	1.81	1.82	1.76	1.82	+0.00%	12,779,956
2026-10-21	1.82	1.84	1.81	1.82	+0.83%	10,034,593
2026-10-20	1.77	1.81	1.76	1.80	+1.12%	11,521,470
2026-10-19	1.83	1.84	1.77	1.78	-1.92%	9,823,343
2026-10-16	1.85	1.85	1.80	1.82	-0.55%	13,938,337
2026-10-15	1.80	1.84	1.78	1.83	+0.55%	15,835,476
2026-10-14	1.83	1.85	1.82	1.82	-1.62%	14,677,800
2026-10-13	1.84	1.85	1.81	1.85	+1.93%	11,503,654
2026-10-12	1.84	1.85	1.81	1.81	-1.36%	9,560,801
2026-10-09	1.80	1.84	1.80	1.84	+1.38%	14,023,647
2026-10-08	1.80	1.82	1.80	1.81	+0.55%	13,451,587
2026-10-07	1.80	1.83	1.79	1.80	+1.12%	18,951,420
2026-10-06	1.76	1.81	1.75	1.78	+1.42%	16,656,576
2026-10-05	1.78	1.78	1.75	1.76	-1.12%	8,404,543
2026-10-02	1.80	1.81	1.77	1.78	-0.56%	13,200,163
2026-10-01	1.81	1.85	1.78	1.79	-3.24%	17,444,045
2026-09-30	1.75	1.85	1.75	1.85	+4.82%	26,781,584
2026-09-29	1.75	1.76	1.74	1.76	+0.86%	15,528,936
2026-09-28	1.72	1.75	1.71	1.75	+2.04%	16,250,573
2026-09-25	1.75	1.75	1.70	1.72	-1.72%	5,822,877
2026-09-24	1.75	1.76	1.74	1.75	-1.97%	18,483,138
2026-09-23	1.75	1.80	1.75	1.78	+0.28%	11,881,984
2026-09-22	1.76	1.77	1.75	1.77	+1.43%	15,274,200
2026-09-21	1.74	1.76	1.73	1.75	+0.29%	10,545,546
2026-09-18	1.78	1.79	1.75	1.75	-1.97%	34,204,613
2026-09-17	1.77	1.78	1.75	1.78	+0.56%	17,648,596
2026-09-16	1.78	1.79	1.76	1.77	-0.84%	18,720,579
2026-09-15	1.80	1.81	1.77	1.78	-0.56%	18,643,146
2026-09-14	1.77	1.79	1.75	1.79	+2.28%	18,549,136
2026-09-11	1.76	1.77	1.75	1.75	-1.68%	17,284,199
2026-09-10	1.78	1.78	1.75	1.78	-0.56%	34,132,550
2026-09-09	1.82	1.82	1.79	1.79	-1.10%	15,549,379
2026-09-08	1.84	1.85	1.80	1.81	-1.63%	10,622,819
2026-09-07	1.84	1.88	1.84	1.84	+0.54%	10,033,599
2026-09-04	1.86	1.89	1.83	1.83	-0.81%	16,174,605
2026-09-03	1.83	1.85	1.81	1.85	+0.54%	14,428,428
2026-09-02	1.85	1.85	1.83	1.84	-0.81%	9,559,043
2026-09-01	1.80	1.85	1.80	1.85	+1.92%	23,244,286
2026-08-31	1.79	1.82	1.78	1.82	+1.39%	15,575,301
2026-08-28	1.82	1.82	1.78	1.79	-1.37%	8,637,254
2026-08-27	1.84	1.85	1.80	1.82	-1.62%	14,081,218
2026-08-26	1.88	1.89	1.84	1.85	-1.33%	13,868,223
2026-08-25	1.90	1.91	1.86	1.88	-1.32%	6,523,431
2026-08-24	1.89	1.92	1.88	1.90	-0.52%	19,014,069
2026-08-21	1.89	1.93	1.89	1.91	+0.53%	13,922,401
2026-08-20	1.93	1.94	1.83	1.90	+2.70%	21,612,326
2026-08-19	1.80	1.89	1.80	1.85	+6.32%	35,849,345
2026-08-18	1.74	1.75	1.71	1.74	+0.29%	17,868,135
2026-08-17	1.76	1.76	1.72	1.74	-1.98%	6,067,921
2026-08-14	1.78	1.78	1.75	1.77	+0.00%	6,223,712
2026-08-13	1.78	1.78	1.76	1.77	+0.00%	5,508,748
2026-08-12	1.78	1.79	1.76	1.77	-1.12%	6,035,227
2026-08-11	1.78	1.81	1.77	1.79	-0.56%	5,149,879
2026-08-10	1.81	1.82	1.78	1.80	-0.55%	4,467,846
2026-08-07	1.83	1.83	1.80	1.81	-0.28%	5,279,523
2026-08-06	1.82	1.84	1.81	1.81	-0.27%	8,374,919
2026-08-05	1.80	1.82	1.79	1.82	+0.55%	9,428,953
2026-08-04	1.78	1.81	1.77	1.81	+0.84%	9,785,164
2026-08-03	1.79	1.80	1.77	1.79	+0.28%	7,589,160
2026-07-31	1.80	1.80	1.78	1.79	+0.00%	17,685,445
2026-07-30	1.79	1.82	1.77	1.79	-1.38%	10,524,071
2026-07-29	1.77	1.83	1.75	1.81	+3.42%	14,961,654
2026-07-28	1.72	1.77	1.72	1.75	+2.03%	10,493,568
2026-07-27	1.75	1.75	1.71	1.72	+1.47%	5,655,672
2026-07-24	1.70	1.71	1.68	1.70	+0.00%	4,906,673
2026-07-23	1.75	1.75	1.70	1.70	-1.74%	7,759,617
2026-07-22	1.74	1.74	1.71	1.73	-0.29%	7,992,698
2026-07-21	1.73	1.75	1.72	1.73	-0.29%	7,210,437
2026-07-20	1.75	1.75	1.72	1.74	-0.29%	5,470,695
2026-07-17	1.72	1.74	1.71	1.74	+2.05%	5,682,892
2026-07-16	1.70	1.71	1.68	1.71	+1.19%	14,179,323
2026-07-15	1.72	1.73	1.67	1.69	-0.88%	8,544,302
2026-07-14	1.70	1.72	1.69	1.70	-0.29%	7,947,078
2026-07-13	1.70	1.72	1.69	1.71	+0.00%	12,652,391
2026-07-10	1.69	1.71	1.68	1.71	+0.59%	5,231,970
2026-07-09	1.72	1.72	1.69	1.70	-1.45%	9,261,958
2026-07-08	1.66	1.72	1.66	1.72	+3.30%	12,324,676
2026-07-07	1.70	1.70	1.66	1.67	-1.77%	17,907,776
2026-07-06	1.70	1.72	1.69	1.70	-0.88%	10,880,671
2026-07-03	1.73	1.73	1.71	1.71	+0.59%	5,720,355
2026-07-02	1.71	1.72	1.70	1.70	-0.58%	9,944,588
2026-07-01	1.73	1.74	1.70	1.71	-0.58%	13,234,887
2026-06-30	1.78	1.79	1.72	1.72	-2.55%	19,528,327
2026-06-29	1.76	1.80	1.74	1.76	-1.12%	15,405,180
2026-06-26	1.77	1.79	1.77	1.78	+0.85%	14,649,401
2026-06-25	1.74	1.77	1.74	1.77	+2.02%	11,442,319
2026-06-24	1.75	1.77	1.74	1.74	-0.29%	21,202,624
2026-06-23	1.76	1.76	1.73	1.74	-0.57%	12,342,946
2026-06-22	1.77	1.78	1.75	1.75	-0.85%	7,883,713
2026-06-19	1.75	1.77	1.75	1.76	+0.57%	41,505,995
2026-06-18	1.75	1.78	1.75	1.75	-1.13%	11,463,685
2026-06-17	1.75	1.78	1.73	1.77	+1.14%	10,924,513
2026-06-16	1.77	1.79	1.75	1.75	-2.23%	13,634,359
2026-06-15	1.78	1.80	1.76	1.79	+1.41%	10,167,389
2026-06-12	1.76	1.78	1.75	1.77	+1.43%	10,996,804
2026-06-11	1.71	1.75	1.69	1.75	+2.05%	10,648,741
2026-06-10	1.69	1.72	1.69	1.71	+1.79%	14,340,634
2026-06-09	1.68	1.69	1.66	1.68	+0.60%	9,713,019
2026-06-05	1.66	1.69	1.66	1.67	+1.52%	10,530,570
2026-06-04	1.62	1.65	1.61	1.65	+1.54%	8,503,750
2026-06-03	1.64	1.64	1.61	1.62	-0.31%	12,326,903
2026-06-02	1.64	1.65	1.61	1.63	-2.40%	9,056,450
2026-06-01	1.69	1.69	1.64	1.67	-1.48%	7,276,317
2026-05-29	1.69	1.72	1.68	1.69	+0.60%	21,763,011
2026-05-28	1.69	1.70	1.68	1.68	-1.18%	8,753,702
2026-05-27	1.69	1.71	1.67	1.70	+0.59%	10,757,413
2026-05-26	1.70	1.71	1.69	1.69	-0.59%	4,412,481
2026-05-25	1.68	1.71	1.67	1.70	+0.89%	15,343,514
2026-05-22	1.71	1.71	1.68	1.69	-1.17%	22,622,222
2026-05-21	1.69	1.73	1.69	1.71	+2.40%	9,577,508
2026-05-20	1.69	1.70	1.65	1.67	-1.19%	10,544,267
2026-05-19	1.69	1.70	1.68	1.69	+0.90%	11,412,668
2026-05-18	1.72	1.73	1.65	1.67	-3.19%	15,627,385
2026-05-15	1.73	1.75	1.73	1.73	+0.88%	11,358,729
2026-05-14	1.72	1.74	1.69	1.71	-0.58%	15,225,434
2026-05-13	1.70	1.74	1.67	1.72	+3.93%	20,335,611
2026-05-12	1.66	1.67	1.64	1.66	-0.90%	10,667,297
2026-05-11	1.70	1.70	1.67	1.67	-1.76%	10,391,081
2026-05-08	1.72	1.73	1.70	1.70	-2.30%	6,941,355
2026-05-07	1.74	1.76	1.73	1.74	+0.29%	16,356,028
2026-05-06	1.75	1.76	1.74	1.74	-1.14%	13,505,053
2026-05-05	1.71	1.75	1.71	1.75	+2.63%	10,532,068
2026-05-04	1.71	1.73	1.71	1.71	+0.29%	10,683,841
2026-05-01	1.72	1.72	1.70	1.71	+0.29%	30,805,145
2026-04-30	1.70	1.71	1.69	1.70	-0.58%	18,116,831
2026-04-29	1.70	1.73	1.70	1.71	+0.29%	20,709,804
2026-04-28	1.72	1.73	1.70	1.71	-0.87%	9,271,279
2026-04-27	1.72	1.73	1.71	1.72	-0.58%	7,415,550
2026-04-24	1.75	1.76	1.72	1.73	-1.14%	10,304,760
2026-04-23	1.76	1.78	1.73	1.75	-1.69%	13,774,549
2026-04-22	1.77	1.79	1.76	1.78	+0.00%	13,229,673
2026-04-21	1.79	1.79	1.75	1.78	-0.84%	17,694,666
2026-04-20	1.80	1.81	1.78	1.79	+0.84%	19,717,733
2026-04-17	1.75	1.78	1.75	1.78	+1.42%	11,061,819
2026-04-16	1.75	1.75	1.73	1.75	+0.29%	16,323,970
2026-04-15	1.75	1.76	1.74	1.75	+0.29%	13,638,935
2026-04-14	1.75	1.75	1.72	1.75	+0.87%	20,536,024
2026-04-13	1.70	1.75	1.70	1.73	+0.00%	12,046,472
2026-04-10	1.72	1.73	1.69	1.73	+0.87%	16,146,326
2026-04-09	1.72	1.75	1.72	1.72	-2.83%	19,274,709
2026-04-08	1.78	1.79	1.75	1.76	+2.32%	25,847,025
2026-04-07	1.73	1.74	1.70	1.73	+1.17%	15,716,974
2026-04-02	1.75	1.75	1.70	1.71	-1.45%	23,626,571
2026-04-01	1.77	1.79	1.70	1.73	-2.26%	35,514,082
2026-03-31	1.77	1.79	1.75	1.77	+0.28%	17,722,734
2026-03-30	1.76	1.77	1.74	1.76	-0.28%	9,663,971
2026-03-27	1.78	1.79	1.76	1.77	-1.67%	9,847,300
2026-03-26	1.82	1.82	1.78	1.80	-0.55%	8,982,367
2026-03-25	1.81	1.82	1.80	1.81	+1.40%	13,888,239
2026-03-24	1.80	1.80	1.76	1.78	+0.00%	12,952,362
2026-03-23	1.77	1.78	1.74	1.78	-0.56%	15,597,514
2026-03-20	1.79	1.81	1.79	1.79	-0.28%	16,239,032
2026-03-19	1.82	1.83	1.79	1.80	-2.96%	15,087,099
2026-03-18	1.86	1.87	1.84	1.85	+0.27%	9,711,511
2026-03-17	1.84	1.86	1.84	1.85	+0.82%	9,961,173
2026-03-16	1.83	1.84	1.82	1.83	+0.27%	8,517,281
2026-03-13	1.84	1.85	1.83	1.83	-0.54%	7,225,667
2026-03-12	1.88	1.88	1.84	1.84	-2.90%	13,576,398
2026-03-11	1.87	1.90	1.87	1.90	+1.07%	11,931,138
2026-03-10	1.89	1.90	1.87	1.88	+1.63%	16,186,663
2026-03-09	1.86	1.86	1.81	1.84	-2.89%	11,141,425
2026-03-06	1.94	1.95	1.90	1.90	-2.56%	11,329,004
2026-03-05	1.96	1.98	1.94	1.95	+0.52%	9,924,910
2026-03-04	1.98	1.98	1.94	1.94	-2.02%	11,973,900
2026-03-03	1.98	2.00	1.96	1.98	-1.49%	12,394,147
2026-03-02	2.02	2.03	2.00	2.01	-1.95%	13,729,171
2026-02-27	2.03	2.05	2.02	2.05	+0.99%	16,689,370
2026-02-26	2.02	2.04	2.00	2.03	+1.00%	19,617,650
2026-02-25	2.03	2.03	2.00	2.01	-0.99%	16,197,380
2026-02-24	2.00	2.03	1.99	2.03	+1.75%	15,888,551
2026-02-23	2.01	2.01	1.96	2.00	-0.25%	15,335,601
2026-02-20	1.99	2.02	1.96	2.00	+0.00%	18,219,207
2026-02-19	2.04	2.04	1.96	2.00	-1.96%	22,974,853
2026-02-18	2.00	2.07	1.99	2.04	+5.70%	38,734,732
2026-02-17	1.94	1.94	1.91	1.93	-0.52%	14,170,565
2026-02-16	1.91	1.94	1.91	1.94	+1.84%	13,233,753
2026-02-13	1.94	1.94	1.89	1.91	-1.30%	14,845,877
2026-02-12	1.97	1.97	1.92	1.93	-1.53%	15,177,177
2026-02-11	1.95	1.97	1.94	1.96	+0.51%	8,079,107
2026-02-10	1.96	1.99	1.95	1.95	-0.76%	12,548,101
2026-02-09	1.95	1.99	1.95	1.97	+1.29%	14,122,866
2026-02-06	1.99	2.00	1.94	1.94	-3.00%	14,592,206
2026-02-05	1.99	2.00	1.97	2.00	+1.27%	18,821,332
2026-02-04	1.99	1.99	1.96	1.98	-1.00%	14,650,182
2026-02-03	1.99	2.02	1.97	2.00	+0.50%	22,910,201
2026-02-02	1.99	2.02	1.97	1.99	-0.75%	10,260,652
2026-01-30	1.98	2.00	1.97	2.00	+1.27%	15,472,615
2026-01-29	1.98	1.98	1.96	1.98	-0.25%	10,700,438
2026-01-28	2.00	2.00	1.96	1.98	-0.50%	16,108,160
2026-01-27	2.00	2.02	1.99	1.99	-0.50%	12,985,456
2026-01-23	2.01	2.03	2.00	2.00	-0.50%	13,173,501
2026-01-22	2.01	2.04	2.01	2.01	+0.00%	10,405,241
2026-01-21	2.02	2.04	2.00	2.01	-0.99%	8,049,495
2026-01-20	2.02	2.04	2.01	2.03	-0.49%	7,129,482
2026-01-19	2.03	2.04	2.02	2.04	+0.99%	8,800,612
2026-01-16	2.01	2.04	2.01	2.02	+0.00%	13,803,208
2026-01-15	2.05	2.05	2.00	2.02	-1.46%	13,659,526
2026-01-14	2.04	2.06	2.03	2.05	+0.99%	10,790,423
2026-01-13	2.02	2.05	2.01	2.03	+0.50%	10,921,349
2026-01-12	2.03	2.04	2.01	2.02	+0.00%	11,937,320
2026-01-09	2.02	2.04	2.01	2.02	-0.49%	9,221,253
2026-01-08	2.04	2.04	2.00	2.03	-0.49%	12,311,194
2026-01-07	2.00	2.05	1.99	2.04	+0.99%	13,622,899
2026-01-06	2.03	2.04	2.00	2.02	-0.49%	10,057,029
2026-01-05	2.04	2.04	2.02	2.03	-0.49%	10,928,760
2026-01-02	2.04	2.06	2.04	2.04	-0.49%	3,660,744
2025-12-31	2.05	2.06	2.04	2.05	-0.49%	5,551,917
2025-12-30	2.05	2.06	2.03	2.06	-0.48%	7,226,144
2025-12-29	2.08	2.09	2.07	2.07	-0.96%	5,976,493
2025-12-24	2.09	2.09	2.07	2.09	+0.00%	3,629,825
2025-12-23	2.08	2.10	2.08	2.09	+0.48%	6,038,447
2025-12-22	2.07	2.09	2.06	2.08	+0.48%	6,171,659
2025-12-19	2.08	2.09	2.06	2.07	-0.48%	50,299,277
2025-12-18	2.07	2.10	2.07	2.08	+1.46%	17,507,666
2025-12-17	2.06	2.08	2.04	2.05	+0.00%	18,310,538
2025-12-16	2.02	2.06	2.02	2.05	+0.49%	23,986,015
2025-12-15	2.03	2.04	2.02	2.04	-0.49%	12,901,737
2025-12-12	2.03	2.06	2.02	2.05	+0.99%	20,365,639
2025-12-11	2.01	2.04	2.00	2.03	+1.00%	16,466,279
2025-12-10	2.05	2.05	2.00	2.01	-1.47%	18,343,989
2025-12-09	2.04	2.06	2.04	2.04	-0.49%	13,835,520
2025-12-08	2.03	2.06	2.03	2.05	+0.99%	15,002,156
2025-12-05	2.03	2.05	2.01	2.03	-0.49%	16,962,076
2025-12-04	2.05	2.07	2.03	2.04	-1.45%	17,002,595
2025-12-03	2.06	2.12	2.06	2.07	+0.00%	22,442,431
2025-12-02	2.09	2.12	2.04	2.07	-2.82%	18,208,262
2025-12-01	2.16	2.18	2.12	2.13	-1.39%	9,841,170
2025-11-28	2.17	2.17	2.14	2.16	-1.37%	16,802,307
2025-11-27	2.22	2.23	2.17	2.19	-2.23%	24,393,952
2025-11-26	2.28	2.31	2.23	2.24	-1.32%	8,881,488
2025-11-25	2.28	2.28	2.25	2.27	-0.44%	10,245,032
2025-11-24	2.23	2.28	2.22	2.28	+3.17%	7,456,398
2025-11-21	2.24	2.24	2.21	2.21	-2.64%	14,662,521
2025-11-20	2.25	2.29	2.25	2.27	+0.00%	7,737,542
2025-11-19	2.26	2.27	2.25	2.27	+0.44%	8,432,576
2025-11-18	2.26	2.27	2.24	2.26	+0.00%	9,063,914
2025-11-17	2.24	2.26	2.21	2.26	+0.89%	4,658,068
2025-11-14	2.24	2.25	2.21	2.24	-0.88%	5,987,744
2025-11-13	2.33	2.33	2.24	2.26	-3.00%	12,315,543
2025-11-12	2.35	2.35	2.32	2.33	+0.00%	5,600,976
2025-11-11	2.30	2.34	2.29	2.33	+1.75%	7,459,576
2025-11-10	2.29	2.30	2.28	2.29	+0.00%	7,246,723

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+5.68%). Worst month: Mar (-6.21%). Based on 2 years of daily data (2025–2026).

Jan+1.55%
Feb+5.68%
Mar-6.21%
Apr+2.65%
May+0.22%
Jun-0.93%
Jul+3.01%
Aug+3.37%
Sep-2.24%
Oct+2.53%
Nov-5.26%
Dec-3.76%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Mirvac Group's (MGR.AU) latest close?

1.94 on 2026-11-03, from the Closelook data lake's daily price record.

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

2.35 high and 1.61 low over the trailing 52 weeks, as of 2026-11-03.

What is Mirvac Group's strongest and weakest month historically?

Historically, MGR.AU's strongest calendar month has been Feb (average +5.68%) and its weakest Mar (average -6.21%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.

What is Mirvac Group's Closelooknet score?

56 out of 100 (momentum 68 · quality 45 · valuation 69), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on MGR.AU?

Bullish stack, 200-day still turning: Trades +7% vs the 50-day and +9.1% vs the 200-day average, 13.4% below the 52-week high and +23.7% off the 52-week low; a golden cross printed 26 sessions ago. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is MGR.AU above its 50-day and 200-day moving averages?

Mirvac Group trades 7.0% above its 50-day and 9.1% above its 200-day moving average (5.7% above its 20-day). As of 2026-11-03.