Mcmillan Shakespeare Ltd (MMS.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	18.51	18.58	18.24	18.48	+0.22%	98,337
2026-10-15	18.33	18.64	18.14	18.44	+0.66%	209,077
2026-10-14	18.51	18.54	18.16	18.32	-1.35%	140,926
2026-10-13	18.69	18.69	18.41	18.57	+0.92%	90,165
2026-10-12	18.78	18.79	18.39	18.40	-2.02%	85,321
2026-10-09	18.30	18.78	18.26	18.78	+2.62%	98,049
2026-10-08	18.10	18.36	18.10	18.30	+0.16%	56,047
2026-10-07	18.00	18.42	18.00	18.27	+1.56%	219,234
2026-10-06	17.93	18.11	17.91	17.99	-0.06%	75,369
2026-10-05	18.20	18.28	17.95	18.00	-0.88%	123,549
2026-10-02	18.35	18.44	18.12	18.16	-0.33%	163,301
2026-10-01	18.41	18.41	18.03	18.22	-1.03%	116,718
2026-09-30	18.57	18.59	17.65	18.41	-0.81%	429,602
2026-09-29	19.00	19.03	18.44	18.56	-1.69%	209,401
2026-09-28	18.75	18.96	18.73	18.88	+0.59%	200,606
2026-09-25	19.48	19.48	18.77	18.77	-2.95%	132,176
2026-09-24	19.00	19.38	18.91	19.34	+0.31%	175,945
2026-09-23	19.80	19.89	19.19	19.28	-2.77%	254,290
2026-09-22	19.62	19.83	19.49	19.83	+1.07%	144,254
2026-09-21	19.62	19.62	19.17	19.62	+0.31%	128,743
2026-09-18	19.71	19.95	19.45	19.56	-0.10%	606,459
2026-09-17	19.64	19.74	19.48	19.58	-0.31%	161,208
2026-09-16	19.49	19.64	19.21	19.64	+1.18%	167,140
2026-09-15	19.08	19.66	18.89	19.41	+2.16%	268,167
2026-09-14	18.92	19.16	18.77	19.00	+1.06%	338,418
2026-09-11	18.84	19.16	18.64	18.80	-0.79%	236,432
2026-09-10	18.87	19.25	18.73	18.95	-3.37%	522,135
2026-09-09	19.75	20.05	19.51	19.61	-0.86%	626,325
2026-09-08	20.12	20.13	19.73	19.78	-1.69%	283,700
2026-09-07	19.98	20.50	19.95	20.12	-0.15%	509,714
2026-09-04	20.49	20.49	19.90	20.15	+0.65%	424,912
2026-09-03	20.00	20.27	19.93	20.02	+0.10%	473,993
2026-09-02	20.10	20.15	19.84	20.00	-0.74%	312,272
2026-09-01	20.85	20.85	19.83	20.15	-3.08%	436,996
2026-08-31	20.54	21.09	20.50	20.79	-0.38%	561,799
2026-08-28	20.45	21.70	20.34	20.87	+7.14%	682,609
2026-08-27	20.37	20.65	19.07	19.48	-7.19%	435,524
2026-08-26	20.29	20.99	20.15	20.99	+3.20%	258,977
2026-08-25	20.33	20.42	20.06	20.34	+0.10%	188,117
2026-08-24	20.01	20.39	20.01	20.32	+0.30%	148,503
2026-08-21	20.28	20.48	20.02	20.26	-0.39%	210,798
2026-08-20	20.28	20.48	19.93	20.34	-0.73%	243,339
2026-08-19	20.40	20.51	20.21	20.49	+0.39%	100,082
2026-08-18	20.59	20.59	20.11	20.41	+0.10%	152,379
2026-08-17	20.40	20.70	20.28	20.39	-0.24%	157,226
2026-08-14	20.50	20.73	20.34	20.44	-0.15%	135,006
2026-08-13	20.50	20.70	20.29	20.47	-0.15%	114,209
2026-08-12	20.81	20.85	20.19	20.50	-1.77%	130,219
2026-08-11	20.54	20.87	20.26	20.87	+1.61%	203,271
2026-08-10	20.20	20.54	20.13	20.54	+1.28%	231,259
2026-08-07	20.18	20.45	19.98	20.28	+0.50%	233,036
2026-08-06	20.00	20.22	19.89	20.18	+0.25%	237,844
2026-08-05	19.86	20.19	19.74	20.13	+1.36%	220,173
2026-08-04	19.77	19.88	19.57	19.86	+1.17%	211,616
2026-08-03	19.48	19.71	19.32	19.63	+0.67%	241,453
2026-07-31	19.75	19.78	19.39	19.50	-1.12%	139,762
2026-07-30	19.86	19.86	19.58	19.72	-0.65%	181,422
2026-07-29	20.10	20.12	19.80	19.85	-1.00%	191,646
2026-07-28	19.50	20.12	19.47	20.05	+0.55%	143,267
2026-07-27	19.43	20.04	19.33	19.94	+2.57%	209,607
2026-07-24	19.25	19.53	19.24	19.44	+0.73%	121,944
2026-07-23	19.54	19.74	19.18	19.30	-1.13%	191,700
2026-07-22	19.65	19.72	19.39	19.52	-0.61%	117,564
2026-07-21	20.02	20.04	19.50	19.64	-2.48%	115,997
2026-07-20	19.88	20.14	19.88	20.14	+1.36%	165,646
2026-07-17	19.75	20.10	19.65	19.87	+0.61%	184,690
2026-07-16	19.88	19.94	19.61	19.75	+0.30%	245,492
2026-07-15	19.37	19.81	19.37	19.69	+0.36%	107,808
2026-07-14	19.65	19.72	19.39	19.62	-0.15%	228,094
2026-07-13	19.33	19.68	19.18	19.65	+1.66%	232,694
2026-07-10	19.46	19.47	18.98	19.33	-0.67%	146,976
2026-07-09	19.73	19.78	19.41	19.46	-1.12%	159,367
2026-07-08	19.20	19.73	19.09	19.68	+2.61%	212,081
2026-07-07	19.18	19.27	18.98	19.18	+0.63%	222,761
2026-07-06	19.25	19.25	18.96	19.06	-1.04%	153,768
2026-07-03	18.88	19.32	18.80	19.26	+1.00%	155,933
2026-07-02	19.00	19.13	18.85	19.07	+0.95%	280,241
2026-07-01	19.48	19.55	18.70	18.89	-3.08%	325,628
2026-06-30	19.34	19.72	19.05	19.49	+0.78%	136,308
2026-06-29	19.10	19.60	19.05	19.34	+0.05%	166,470
2026-06-26	19.27	19.33	19.05	19.33	-0.41%	112,190
2026-06-25	19.10	19.57	19.10	19.41	+0.15%	84,072
2026-06-24	19.23	19.44	19.15	19.38	+0.73%	277,764
2026-06-23	19.55	19.55	19.00	19.24	-1.54%	205,395
2026-06-22	19.62	19.94	19.52	19.54	-0.41%	163,039
2026-06-19	19.55	19.72	19.47	19.62	-0.15%	122,703
2026-06-18	19.56	19.90	19.41	19.65	+0.56%	662,872
2026-06-17	19.50	19.59	19.31	19.54	-0.05%	165,692
2026-06-16	19.21	19.60	19.18	19.55	+0.67%	118,538
2026-06-15	19.45	19.71	19.05	19.42	-0.77%	370,860
2026-06-12	19.60	19.71	19.42	19.57	-0.15%	205,349
2026-06-11	19.18	19.70	19.18	19.60	+1.55%	194,804
2026-06-10	19.40	19.50	19.03	19.30	-0.57%	164,231
2026-06-09	19.00	19.54	18.92	19.41	+0.78%	249,603
2026-06-05	19.01	19.30	18.96	19.26	+1.32%	246,862
2026-06-04	18.35	19.05	18.35	19.01	+2.37%	554,154
2026-06-03	18.50	18.62	18.19	18.57	+0.32%	273,891
2026-06-02	18.54	18.62	18.31	18.51	-0.48%	110,104
2026-06-01	18.25	18.65	18.15	18.60	+1.86%	306,013
2026-05-29	18.41	18.53	18.23	18.26	-1.24%	256,918
2026-05-28	18.49	18.54	18.40	18.49	-0.27%	136,091
2026-05-27	18.45	18.54	18.23	18.54	+1.20%	116,120
2026-05-26	18.50	18.53	18.06	18.32	-0.97%	129,633
2026-05-25	18.55	18.56	18.35	18.50	-0.32%	136,367
2026-05-22	18.53	18.65	18.47	18.56	+0.32%	355,004
2026-05-21	18.49	18.59	18.28	18.50	+1.04%	335,362
2026-05-20	18.02	18.32	18.02	18.31	+1.22%	259,616
2026-05-19	17.87	18.41	17.87	18.09	+1.46%	270,922
2026-05-18	17.50	17.90	17.44	17.83	+1.36%	192,501
2026-05-15	17.49	17.64	17.28	17.59	+2.21%	283,599
2026-05-14	16.83	17.27	16.83	17.21	+1.83%	164,395
2026-05-13	17.60	17.65	16.72	16.90	-4.25%	267,701
2026-05-12	18.01	18.14	17.40	17.65	-3.60%	369,907
2026-05-11	18.38	18.57	17.97	18.31	-0.92%	260,507
2026-05-08	18.15	18.65	18.12	18.48	+1.82%	772,590
2026-05-07	17.72	18.32	17.70	18.15	+2.83%	552,851
2026-05-06	16.81	17.67	16.81	17.65	+5.82%	721,690
2026-05-05	16.00	16.70	15.96	16.68	+3.93%	400,443
2026-05-04	15.89	16.18	15.88	16.05	+1.01%	176,169
2026-05-01	15.82	15.90	15.70	15.89	+0.76%	170,342
2026-04-30	15.60	15.85	15.56	15.77	+0.77%	184,527
2026-04-29	15.58	15.74	15.45	15.65	+0.38%	297,674
2026-04-28	15.68	15.68	15.41	15.59	-0.57%	180,853
2026-04-27	15.78	15.95	15.60	15.68	-0.76%	151,555
2026-04-24	15.96	15.96	15.58	15.80	-0.94%	108,745
2026-04-23	15.80	16.04	15.68	15.95	+1.08%	260,783
2026-04-22	15.92	15.97	15.66	15.78	-0.75%	148,505
2026-04-21	15.69	15.95	15.66	15.90	+1.34%	181,948
2026-04-20	15.85	15.90	15.68	15.69	-0.25%	162,696
2026-04-17	15.41	15.78	15.41	15.73	+2.08%	154,167
2026-04-16	15.28	15.47	15.27	15.41	+0.92%	163,546
2026-04-15	15.51	15.51	15.23	15.27	+0.20%	151,814
2026-04-14	15.30	15.37	15.01	15.24	+0.86%	244,657
2026-04-13	15.35	15.39	14.89	15.11	-2.58%	284,367
2026-04-10	15.59	15.62	15.24	15.51	-0.58%	223,398
2026-04-09	15.68	15.78	15.51	15.60	-1.20%	188,506
2026-04-08	15.26	15.83	15.10	15.79	+5.55%	560,862
2026-04-07	15.02	15.25	14.83	14.96	+0.00%	149,353
2026-04-02	15.00	15.35	14.96	14.96	+0.00%	197,579
2026-04-01	14.70	14.99	14.70	14.96	+2.05%	157,899
2026-03-31	14.36	14.81	14.36	14.66	+1.66%	173,489
2026-03-30	14.60	14.60	14.37	14.42	-1.44%	204,791
2026-03-27	14.41	14.85	14.37	14.63	+1.32%	352,221
2026-03-26	14.48	14.52	14.21	14.44	-0.69%	400,185
2026-03-25	14.11	14.60	14.10	14.54	+3.49%	349,054
2026-03-24	13.80	14.20	13.80	14.05	+2.63%	264,532
2026-03-23	13.70	13.84	13.53	13.69	-0.07%	423,927
2026-03-20	13.98	14.07	13.70	13.70	-2.56%	369,747
2026-03-19	13.98	14.09	13.88	14.06	-0.21%	246,981
2026-03-18	13.80	14.11	13.80	14.09	+2.10%	218,665
2026-03-17	14.35	14.35	13.76	13.80	-2.61%	382,877
2026-03-16	14.25	14.37	14.13	14.17	-0.56%	273,093
2026-03-13	14.19	14.51	14.10	14.25	+0.85%	336,342
2026-03-12	14.30	14.51	13.91	14.13	-7.77%	616,059
2026-03-11	15.50	15.62	15.30	15.32	-0.26%	473,074
2026-03-10	15.60	15.62	15.30	15.36	-0.78%	596,602
2026-03-09	15.48	15.84	15.23	15.48	-1.65%	713,304
2026-03-06	15.40	15.78	15.30	15.74	+2.08%	273,104
2026-03-05	15.44	15.60	15.25	15.42	+1.45%	429,668
2026-03-04	15.86	15.88	15.20	15.20	-4.52%	688,718
2026-03-03	16.06	16.10	15.85	15.92	-0.87%	276,671
2026-03-02	16.19	16.19	15.90	16.06	-0.12%	316,248
2026-02-27	16.00	16.16	15.85	16.08	+0.63%	512,385
2026-02-26	16.22	16.42	15.95	15.98	-0.93%	397,185
2026-02-25	15.95	16.28	15.75	16.13	+1.07%	441,965
2026-02-24	16.37	16.45	15.75	15.96	-3.97%	908,731
2026-02-23	17.72	18.74	16.34	16.62	-5.25%	853,997
2026-02-20	17.50	17.54	17.20	17.54	+0.57%	179,102
2026-02-19	17.46	17.53	17.38	17.44	+0.35%	191,166
2026-02-18	17.19	17.45	17.07	17.38	+2.24%	205,363
2026-02-17	16.85	17.20	16.85	17.00	+0.95%	98,069
2026-02-16	16.75	16.91	16.64	16.84	+0.84%	200,355
2026-02-13	16.98	17.13	16.60	16.70	-1.07%	270,099
2026-02-12	17.50	17.53	16.85	16.88	-3.54%	458,279
2026-02-11	17.45	17.50	17.22	17.50	+0.46%	353,855
2026-02-10	17.13	17.42	17.13	17.42	+1.69%	151,891
2026-02-09	17.10	17.25	17.03	17.13	+0.76%	195,334
2026-02-06	16.80	17.20	16.66	17.00	+0.41%	185,282
2026-02-05	17.00	17.05	16.68	16.93	-0.47%	294,976
2026-02-04	17.33	17.33	16.98	17.01	-1.85%	191,952
2026-02-03	17.50	17.50	17.23	17.33	+0.46%	92,921
2026-02-02	17.05	17.48	17.05	17.25	+1.17%	100,982
2026-01-30	17.02	17.25	16.97	17.05	-0.64%	337,178
2026-01-29	17.30	17.36	17.01	17.16	-0.64%	142,160
2026-01-28	17.30	17.44	17.20	17.27	-0.12%	273,288
2026-01-27	17.32	17.52	17.13	17.29	-0.12%	142,299
2026-01-23	17.16	17.44	17.16	17.31	+1.82%	109,494
2026-01-22	17.12	17.41	17.00	17.00	-0.70%	332,346
2026-01-21	17.22	17.22	16.85	17.12	-0.93%	240,685
2026-01-20	17.31	17.36	17.10	17.28	-0.23%	127,542
2026-01-19	17.39	17.51	17.20	17.32	+0.41%	152,381
2026-01-16	17.14	17.29	17.07	17.25	+0.70%	60,819
2026-01-15	17.13	17.44	17.04	17.13	+0.00%	84,785
2026-01-14	17.49	17.49	17.13	17.13	-2.06%	157,208
2026-01-13	17.70	17.70	17.46	17.49	+0.00%	109,154
2026-01-12	17.51	17.80	17.40	17.49	+0.17%	103,798
2026-01-09	17.40	17.59	17.38	17.46	+0.69%	81,429
2026-01-08	17.24	17.34	17.12	17.34	+0.76%	68,884
2026-01-07	17.15	17.34	17.05	17.21	+0.64%	89,773
2026-01-06	17.05	17.23	16.93	17.10	+1.12%	103,644
2026-01-05	17.20	17.34	16.86	16.91	-1.46%	120,681
2026-01-02	17.08	17.29	17.04	17.16	+0.65%	60,183
2025-12-31	16.92	17.18	16.92	17.05	+0.83%	79,887
2025-12-30	16.95	17.05	16.81	16.91	+0.24%	91,572
2025-12-29	16.88	17.01	16.80	16.87	+0.00%	75,025
2025-12-24	17.16	17.21	16.87	16.87	-1.35%	36,340
2025-12-23	17.19	17.23	16.93	17.10	+0.41%	115,736
2025-12-22	16.90	17.04	16.70	17.03	+1.25%	97,721
2025-12-19	16.74	16.83	16.64	16.82	+0.60%	255,037
2025-12-18	16.51	16.78	16.41	16.72	+1.64%	66,388
2025-12-17	16.40	16.58	16.23	16.45	-0.18%	72,614
2025-12-16	16.35	16.51	16.20	16.48	+0.73%	134,388
2025-12-15	16.85	16.92	16.26	16.36	-2.85%	236,984
2025-12-12	16.80	16.96	16.79	16.84	-0.36%	101,750
2025-12-11	16.70	16.98	16.67	16.90	+1.14%	118,227
2025-12-10	17.06	17.06	16.63	16.71	-1.88%	137,718
2025-12-09	17.15	17.24	16.95	17.03	-0.70%	132,004
2025-12-08	17.26	17.38	17.01	17.15	-0.64%	192,949
2025-12-05	17.01	17.26	16.89	17.26	+1.53%	120,002
2025-12-04	17.00	17.04	16.75	17.00	-0.29%	157,923
2025-12-03	17.05	17.05	16.83	17.05	+0.00%	135,554
2025-12-02	17.11	17.16	16.81	17.05	+1.07%	189,428
2025-12-01	16.68	17.18	16.67	16.87	+1.14%	180,361
2025-11-28	16.48	16.71	16.40	16.68	+1.65%	98,113
2025-11-27	16.46	16.50	16.27	16.41	-0.18%	145,420
2025-11-26	16.40	16.48	16.18	16.44	+1.42%	164,562
2025-11-25	16.29	16.34	16.06	16.21	-0.49%	123,080
2025-11-24	15.94	16.32	15.94	16.29	+2.20%	181,339
2025-11-21	16.05	16.05	15.85	15.94	-0.62%	74,057
2025-11-20	15.81	16.09	15.81	16.04	+1.45%	140,263
2025-11-19	15.84	15.99	15.76	15.81	+0.00%	289,369
2025-11-18	16.05	16.09	15.80	15.81	-1.25%	186,972
2025-11-17	16.05	16.05	15.81	16.01	-0.25%	190,107
2025-11-14	16.00	16.05	15.83	16.05	+0.06%	99,523
2025-11-13	16.05	16.22	15.98	16.04	-0.19%	192,307
2025-11-12	15.88	16.11	15.84	16.07	+1.32%	165,890
2025-11-11	15.92	16.12	15.85	15.86	-0.31%	141,942
2025-11-10	15.99	16.06	15.85	15.91	+0.38%	154,802
2025-11-07	16.00	16.09	15.81	15.85	-0.69%	163,032
2025-11-06	16.19	16.33	15.95	15.96	-0.87%	167,455
2025-11-05	16.24	16.34	15.96	16.10	-0.86%	198,016
2025-11-04	16.12	16.44	16.10	16.24	+0.87%	249,892
2025-11-03	17.22	17.39	16.07	16.10	-6.50%	511,826
2025-10-31	17.18	17.53	17.06	17.22	+0.29%	143,746
2025-10-30	17.50	17.50	16.96	17.17	-1.89%	189,016
2025-10-29	17.68	17.71	17.35	17.50	+0.57%	205,798
2025-10-28	17.40	17.60	17.26	17.40	+0.06%	192,266
2025-10-27	17.35	17.41	17.20	17.39	+0.35%	124,553
2025-10-24	17.61	17.74	17.26	17.33	-1.53%	201,770
2025-10-23	17.42	17.67	17.42	17.60	+0.86%	138,996

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+8.83%). Worst month: Sep (-11.55%). Based on 2 years of daily data (2025–2026).

Jan+0.71%
Feb-0.49%
Mar-9.69%
Apr+5.00%
May+7.62%
Jun+2.14%
Jul+8.83%
Aug+7.68%
Sep-11.55%
Oct+2.56%
Nov+3.60%
Dec+1.07%

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

Quick answers

What is Mcmillan Shakespeare Ltd's (MMS.AU) latest close?

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

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

21.70 high and 13.53 low over the trailing 52 weeks, as of 2026-10-16.

What is Mcmillan Shakespeare Ltd's strongest and weakest month historically?

Historically, MMS.AU's strongest calendar month has been Jul (average +8.83%) and its weakest Sep (average -11.55%), 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.