Comparing Back to the side-by-side chart ↗
Maas Group Holdings Ltd（MGH.AU）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.51 | 3.85 | 3.49 | 3.80 | +14.80% | 11,820,402 |
| 2026-10-15 | 3.58 | 3.62 | 3.21 | 3.31 | -11.02% | 18,759,698 |
| 2026-10-14 | 3.74 | 3.79 | 3.50 | 3.72 | +1.36% | 15,829,422 |
| 2026-10-13 | 3.87 | 4.02 | 3.67 | 3.67 | -6.62% | 16,531,972 |
| 2026-10-12 | 4.50 | 4.50 | 3.86 | 3.93 | -15.12% | 12,430,293 |
| 2026-10-09 | 4.50 | 4.78 | 4.43 | 4.63 | -6.65% | 7,150,025 |
| 2026-10-08 | 5.00 | 5.15 | 4.47 | 4.96 | -22.38% | 16,419,311 |
| 2026-10-07 | 6.75 | 6.77 | 6.28 | 6.39 | -5.75% | 5,453,311 |
| 2026-10-06 | 7.10 | 7.15 | 6.70 | 6.78 | -3.28% | 2,341,314 |
| 2026-10-05 | 6.92 | 7.25 | 6.80 | 7.01 | +2.94% | 2,682,698 |
| 2026-10-02 | 6.98 | 7.04 | 6.69 | 6.81 | -2.01% | 5,115,729 |
| 2026-10-01 | 7.00 | 7.07 | 6.86 | 6.95 | -1.97% | 1,675,497 |
| 2026-09-30 | 6.92 | 7.15 | 6.85 | 7.09 | +2.31% | 1,836,286 |
| 2026-09-29 | 6.85 | 7.14 | 6.85 | 6.93 | +0.87% | 3,231,657 |
| 2026-09-28 | 7.01 | 7.07 | 6.77 | 6.87 | -0.29% | 3,493,888 |
| 2026-09-25 | 6.94 | 6.97 | 6.79 | 6.89 | -0.72% | 3,553,394 |
| 2026-09-24 | 6.55 | 6.99 | 6.48 | 6.94 | +7.93% | 3,280,583 |
| 2026-09-23 | 6.45 | 6.54 | 6.39 | 6.43 | +1.10% | 2,260,488 |
| 2026-09-22 | 6.35 | 6.42 | 6.26 | 6.36 | +0.79% | 1,871,358 |
| 2026-09-21 | 6.28 | 6.33 | 6.11 | 6.31 | -1.10% | 1,554,165 |
| 2026-09-18 | 5.82 | 6.38 | 5.75 | 6.38 | +12.72% | 3,677,242 |
| 2026-09-17 | 5.80 | 5.98 | 5.52 | 5.66 | +2.54% | 2,103,017 |
| 2026-09-16 | 5.51 | 5.59 | 5.49 | 5.52 | -1.25% | 1,504,520 |
| 2026-09-15 | 5.59 | 5.62 | 5.42 | 5.59 | +0.18% | 1,735,330 |
| 2026-09-14 | 5.83 | 5.83 | 5.56 | 5.58 | -5.42% | 1,455,356 |
| 2026-09-11 | 5.90 | 5.94 | 5.82 | 5.90 | -1.34% | 984,110 |
| 2026-09-10 | 5.96 | 6.00 | 5.90 | 5.98 | -1.16% | 887,061 |
| 2026-09-09 | 5.96 | 6.14 | 5.96 | 6.05 | +1.51% | 1,306,188 |
| 2026-09-08 | 5.68 | 6.00 | 5.68 | 5.96 | +5.11% | 2,274,418 |
| 2026-09-07 | 5.64 | 5.76 | 5.59 | 5.67 | +3.09% | 1,400,999 |
| 2026-09-04 | 5.22 | 5.51 | 5.22 | 5.50 | +7.00% | 2,354,246 |
| 2026-09-03 | 5.25 | 5.25 | 5.14 | 5.14 | -1.34% | 1,315,594 |
| 2026-09-02 | 5.30 | 5.33 | 5.21 | 5.21 | -1.14% | 1,362,601 |
| 2026-09-01 | 5.20 | 5.34 | 5.20 | 5.27 | -0.57% | 1,376,338 |
| 2026-08-31 | 5.50 | 5.50 | 5.29 | 5.30 | -2.75% | 1,008,832 |
| 2026-08-28 | 5.50 | 5.52 | 5.43 | 5.45 | -1.27% | 2,485,425 |
| 2026-08-27 | 5.60 | 5.62 | 5.48 | 5.52 | -1.43% | 3,002,006 |
| 2026-08-26 | 5.73 | 5.76 | 5.59 | 5.60 | -3.28% | 4,290,563 |
| 2026-08-25 | 5.85 | 5.86 | 5.66 | 5.79 | +0.17% | 1,532,280 |
| 2026-08-24 | 5.84 | 5.84 | 5.60 | 5.78 | -0.69% | 1,629,439 |
| 2026-08-21 | 6.17 | 6.17 | 5.71 | 5.82 | -5.67% | 2,783,841 |
| 2026-08-20 | 5.80 | 6.23 | 5.73 | 6.17 | +9.01% | 3,175,069 |
| 2026-08-19 | 5.76 | 5.77 | 5.55 | 5.66 | -0.70% | 991,967 |
| 2026-08-18 | 5.70 | 5.85 | 5.66 | 5.70 | -0.70% | 1,404,495 |
| 2026-08-17 | 5.65 | 5.89 | 5.57 | 5.74 | +2.32% | 1,143,057 |
| 2026-08-14 | 5.55 | 5.64 | 5.40 | 5.61 | +2.37% | 1,665,385 |
| 2026-08-13 | 5.40 | 5.54 | 5.35 | 5.48 | +2.05% | 1,785,521 |
| 2026-08-12 | 5.40 | 5.44 | 5.32 | 5.37 | +0.00% | 1,683,201 |
| 2026-08-11 | 5.37 | 5.40 | 5.28 | 5.37 | -1.29% | 1,268,135 |
| 2026-08-10 | 5.55 | 5.61 | 5.36 | 5.44 | -1.09% | 1,039,236 |
| 2026-08-07 | 5.44 | 5.51 | 5.40 | 5.50 | +0.36% | 2,360,365 |
| 2026-08-06 | 5.45 | 5.54 | 5.30 | 5.48 | +1.48% | 1,990,840 |
| 2026-08-05 | 5.50 | 5.71 | 5.39 | 5.40 | +0.75% | 4,923,804 |
| 2026-08-04 | 5.15 | 5.53 | 5.05 | 5.36 | +8.06% | 3,600,126 |
| 2026-08-03 | 4.96 | 4.96 | 4.96 | 4.96 | +0.00% | 0 |
| 2026-07-31 | 5.20 | 5.20 | 4.91 | 4.96 | +0.81% | 1,142,687 |
| 2026-07-30 | 4.92 | 5.00 | 4.81 | 4.92 | -2.38% | 1,569,248 |
| 2026-07-29 | 5.13 | 5.26 | 4.92 | 5.04 | -2.89% | 1,523,974 |
| 2026-07-28 | 5.20 | 5.29 | 5.13 | 5.19 | -3.53% | 852,078 |
| 2026-07-27 | 5.32 | 5.42 | 5.30 | 5.38 | +1.13% | 1,633,571 |
| 2026-07-24 | 5.40 | 5.43 | 5.29 | 5.32 | -2.92% | 1,455,185 |
| 2026-07-23 | 5.65 | 5.65 | 5.43 | 5.48 | -1.26% | 990,100 |
| 2026-07-22 | 5.47 | 5.65 | 5.44 | 5.55 | +1.46% | 1,832,264 |
| 2026-07-21 | 5.46 | 5.48 | 5.36 | 5.47 | +0.18% | 1,883,310 |
| 2026-07-20 | 5.67 | 5.73 | 5.45 | 5.46 | -3.02% | 1,121,446 |
| 2026-07-17 | 5.84 | 5.84 | 5.50 | 5.63 | -2.93% | 1,336,833 |
| 2026-07-16 | 5.70 | 5.83 | 5.64 | 5.80 | +1.22% | 810,051 |
| 2026-07-15 | 5.81 | 5.90 | 5.66 | 5.73 | -0.35% | 1,127,333 |
| 2026-07-14 | 5.75 | 5.77 | 5.61 | 5.75 | -0.52% | 1,122,526 |
| 2026-07-13 | 5.75 | 5.96 | 5.75 | 5.78 | +3.77% | 2,011,243 |
| 2026-07-10 | 5.58 | 5.71 | 5.48 | 5.57 | +0.91% | 1,941,330 |
| 2026-07-09 | 5.28 | 5.58 | 5.17 | 5.52 | +4.55% | 2,470,189 |
| 2026-07-08 | 5.30 | 5.32 | 5.12 | 5.28 | -1.12% | 1,450,325 |
| 2026-07-07 | 5.32 | 5.34 | 5.21 | 5.34 | -0.19% | 1,272,466 |
| 2026-07-06 | 5.30 | 5.40 | 5.30 | 5.35 | +0.19% | 447,892 |
| 2026-07-03 | 5.44 | 5.44 | 5.22 | 5.34 | -1.84% | 879,004 |
| 2026-07-02 | 5.49 | 5.52 | 5.00 | 5.44 | -3.03% | 2,368,021 |
| 2026-07-01 | 5.36 | 5.68 | 5.36 | 5.61 | +5.65% | 1,775,667 |
| 2026-06-30 | 5.37 | 5.41 | 5.28 | 5.31 | +0.57% | 4,217,844 |
| 2026-06-29 | 5.34 | 5.40 | 5.26 | 5.28 | +1.54% | 930,432 |
| 2026-06-26 | 5.31 | 5.34 | 5.19 | 5.20 | -1.70% | 834,733 |
| 2026-06-25 | 5.37 | 5.37 | 5.25 | 5.29 | -0.38% | 412,062 |
| 2026-06-24 | 5.26 | 5.36 | 5.23 | 5.31 | +0.76% | 519,937 |
| 2026-06-23 | 5.40 | 5.40 | 5.24 | 5.27 | -1.50% | 406,737 |
| 2026-06-22 | 5.36 | 5.45 | 5.33 | 5.35 | -0.19% | 373,033 |
| 2026-06-19 | 5.45 | 5.45 | 5.33 | 5.36 | -0.92% | 455,405 |
| 2026-06-18 | 5.42 | 5.59 | 5.32 | 5.41 | -0.37% | 1,099,643 |
| 2026-06-17 | 5.50 | 5.55 | 5.38 | 5.43 | -1.45% | 1,006,255 |
| 2026-06-16 | 5.16 | 5.53 | 5.07 | 5.51 | +7.62% | 1,134,686 |
| 2026-06-15 | 5.26 | 5.30 | 5.03 | 5.12 | -3.21% | 2,750,934 |
| 2026-06-12 | 5.29 | 5.35 | 5.27 | 5.29 | +0.76% | 652,222 |
| 2026-06-11 | 5.38 | 5.38 | 5.05 | 5.25 | +0.38% | 1,600,031 |
| 2026-06-10 | 5.38 | 5.38 | 5.19 | 5.23 | -1.32% | 645,640 |
| 2026-06-09 | 5.32 | 5.38 | 5.19 | 5.30 | -0.38% | 9,220,441 |
| 2026-06-05 | 5.25 | 5.41 | 5.25 | 5.32 | +1.72% | 969,964 |
| 2026-06-04 | 5.10 | 5.23 | 5.09 | 5.23 | +1.36% | 4,306,968 |
| 2026-06-03 | 5.15 | 5.22 | 5.07 | 5.16 | +2.38% | 1,177,453 |
| 2026-06-02 | 5.19 | 5.19 | 5.02 | 5.04 | -2.89% | 1,089,633 |
| 2026-06-01 | 5.13 | 5.27 | 5.10 | 5.19 | +1.76% | 1,108,219 |
| 2026-05-29 | 4.87 | 5.10 | 4.87 | 5.10 | +2.41% | 1,772,763 |
| 2026-05-28 | 5.00 | 5.00 | 4.86 | 4.98 | -0.40% | 602,933 |
| 2026-05-27 | 4.97 | 5.04 | 4.94 | 5.00 | +0.81% | 885,254 |
| 2026-05-26 | 4.94 | 5.00 | 4.89 | 4.96 | +0.40% | 651,802 |
| 2026-05-25 | 4.96 | 5.04 | 4.91 | 4.94 | -0.20% | 1,601,810 |
| 2026-05-22 | 4.89 | 4.95 | 4.77 | 4.95 | +1.23% | 992,806 |
| 2026-05-21 | 4.73 | 4.91 | 4.70 | 4.89 | +4.04% | 2,696,308 |
| 2026-05-20 | 4.85 | 4.86 | 4.67 | 4.70 | -2.69% | 1,091,692 |
| 2026-05-19 | 4.92 | 4.93 | 4.77 | 4.83 | -1.43% | 1,194,016 |
| 2026-05-18 | 4.94 | 4.94 | 4.78 | 4.90 | -0.81% | 848,268 |
| 2026-05-15 | 4.81 | 4.94 | 4.74 | 4.94 | +2.28% | 820,738 |
| 2026-05-14 | 4.90 | 4.91 | 4.80 | 4.83 | +0.63% | 757,594 |
| 2026-05-13 | 4.71 | 4.84 | 4.64 | 4.80 | +1.69% | 814,164 |
| 2026-05-12 | 4.70 | 4.74 | 4.62 | 4.72 | +0.00% | 808,711 |
| 2026-05-11 | 4.65 | 4.76 | 4.61 | 4.72 | -0.42% | 725,304 |
| 2026-05-08 | 4.64 | 4.79 | 4.56 | 4.74 | +1.28% | 1,909,824 |
| 2026-05-07 | 4.56 | 4.71 | 4.52 | 4.68 | +4.46% | 1,952,597 |
| 2026-05-06 | 4.39 | 4.51 | 4.39 | 4.48 | +1.82% | 1,097,921 |
| 2026-05-05 | 4.37 | 4.50 | 4.37 | 4.40 | +0.00% | 1,393,732 |
| 2026-05-04 | 4.61 | 4.61 | 4.39 | 4.40 | -0.68% | 2,229,601 |
| 2026-05-01 | 4.43 | 4.47 | 4.37 | 4.43 | +0.91% | 1,134,112 |
| 2026-04-30 | 4.43 | 4.50 | 4.35 | 4.39 | -2.88% | 1,878,164 |
| 2026-04-29 | 4.66 | 4.69 | 4.28 | 4.52 | -3.83% | 3,704,986 |
| 2026-04-28 | 4.86 | 4.86 | 4.68 | 4.70 | +0.00% | 407,216 |
| 2026-04-27 | 4.88 | 4.88 | 4.69 | 4.70 | +0.21% | 472,553 |
| 2026-04-24 | 4.76 | 4.81 | 4.67 | 4.69 | -1.05% | 1,021,231 |
| 2026-04-23 | 4.95 | 4.95 | 4.66 | 4.74 | -2.87% | 1,259,441 |
| 2026-04-22 | 4.89 | 4.89 | 4.76 | 4.88 | +0.21% | 568,180 |
| 2026-04-21 | 4.94 | 4.97 | 4.83 | 4.87 | +0.00% | 499,198 |
| 2026-04-20 | 4.75 | 4.95 | 4.63 | 4.87 | +2.10% | 790,654 |
| 2026-04-17 | 4.69 | 4.85 | 4.66 | 4.77 | +1.71% | 640,200 |
| 2026-04-16 | 4.50 | 4.74 | 4.43 | 4.69 | +6.83% | 1,599,804 |
| 2026-04-15 | 4.24 | 4.48 | 4.24 | 4.39 | +3.54% | 1,405,048 |
| 2026-04-14 | 4.33 | 4.37 | 4.22 | 4.24 | -1.17% | 653,223 |
| 2026-04-13 | 4.31 | 4.35 | 4.19 | 4.29 | -0.23% | 993,622 |
| 2026-04-10 | 4.20 | 4.31 | 4.11 | 4.30 | +2.38% | 776,067 |
| 2026-04-09 | 4.33 | 4.33 | 4.11 | 4.20 | -3.00% | 1,029,040 |
| 2026-04-08 | 4.15 | 4.35 | 4.10 | 4.33 | +4.34% | 820,686 |
| 2026-04-07 | 4.03 | 4.16 | 4.02 | 4.15 | +3.23% | 1,154,770 |
| 2026-04-02 | 4.36 | 4.36 | 4.02 | 4.02 | -7.59% | 975,842 |
| 2026-04-01 | 4.40 | 4.45 | 4.27 | 4.35 | +0.46% | 880,104 |
| 2026-03-31 | 4.50 | 4.50 | 4.27 | 4.33 | -2.04% | 1,569,258 |
| 2026-03-30 | 4.48 | 4.52 | 4.35 | 4.42 | -1.34% | 756,450 |
| 2026-03-27 | 4.50 | 4.59 | 4.42 | 4.48 | -1.97% | 1,340,978 |
| 2026-03-26 | 4.70 | 4.75 | 4.51 | 4.57 | -0.44% | 1,668,493 |
| 2026-03-25 | 4.66 | 4.68 | 4.34 | 4.59 | -8.38% | 17,816,812 |
| 2026-03-24 | 4.80 | 5.01 | 4.80 | 5.01 | +2.24% | 752,496 |
| 2026-03-23 | 4.85 | 4.90 | 4.74 | 4.90 | -1.01% | 1,094,432 |
| 2026-03-20 | 4.80 | 4.95 | 4.66 | 4.95 | +3.77% | 1,422,360 |
| 2026-03-19 | 4.88 | 4.88 | 4.69 | 4.77 | -1.85% | 314,449 |
| 2026-03-18 | 4.75 | 4.99 | 4.75 | 4.86 | -0.61% | 406,005 |
| 2026-03-17 | 4.85 | 4.89 | 4.76 | 4.89 | +2.09% | 587,086 |
| 2026-03-16 | 4.89 | 5.01 | 4.79 | 4.79 | -3.23% | 726,724 |
| 2026-03-13 | 5.05 | 5.05 | 4.89 | 4.95 | -1.98% | 592,782 |
| 2026-03-12 | 5.00 | 5.05 | 4.90 | 5.05 | +0.00% | 705,569 |
| 2026-03-11 | 4.88 | 5.05 | 4.80 | 5.05 | +5.65% | 1,188,934 |
| 2026-03-10 | 4.71 | 4.86 | 4.71 | 4.78 | +0.00% | 559,215 |
| 2026-03-09 | 4.88 | 4.88 | 4.71 | 4.78 | -3.63% | 894,048 |
| 2026-03-06 | 4.85 | 5.00 | 4.84 | 4.96 | +1.02% | 440,774 |
| 2026-03-05 | 4.74 | 4.95 | 4.74 | 4.91 | +2.08% | 750,677 |
| 2026-03-04 | 4.80 | 4.86 | 4.70 | 4.81 | -1.03% | 786,902 |
| 2026-03-03 | 4.78 | 4.93 | 4.72 | 4.86 | +2.10% | 859,984 |
| 2026-03-02 | 4.71 | 4.79 | 4.68 | 4.76 | -0.42% | 1,171,241 |
| 2026-02-27 | 4.72 | 4.96 | 4.70 | 4.78 | +1.92% | 2,161,917 |
| 2026-02-26 | 4.28 | 4.70 | 4.28 | 4.69 | +9.32% | 2,255,804 |
| 2026-02-25 | 4.15 | 4.37 | 4.11 | 4.29 | +5.15% | 2,177,760 |
| 2026-02-24 | 4.22 | 4.33 | 3.99 | 4.08 | -1.45% | 3,657,960 |
| 2026-02-23 | 4.28 | 4.28 | 4.11 | 4.14 | -1.90% | 1,399,578 |
| 2026-02-20 | 4.30 | 4.30 | 4.17 | 4.22 | -0.71% | 1,427,670 |
| 2026-02-19 | 4.31 | 4.31 | 4.21 | 4.25 | -0.47% | 1,199,678 |
| 2026-02-18 | 4.30 | 4.42 | 4.23 | 4.27 | -0.47% | 590,677 |
| 2026-02-17 | 4.27 | 4.33 | 4.25 | 4.29 | +0.70% | 644,166 |
| 2026-02-16 | 4.26 | 4.30 | 4.14 | 4.26 | +0.00% | 1,333,848 |
| 2026-02-13 | 4.24 | 4.32 | 4.15 | 4.26 | -0.47% | 1,669,773 |
| 2026-02-12 | 4.35 | 4.38 | 4.22 | 4.28 | -1.61% | 1,566,427 |
| 2026-02-11 | 4.17 | 4.37 | 4.11 | 4.35 | +5.58% | 2,029,458 |
| 2026-02-10 | 4.24 | 4.24 | 4.04 | 4.12 | -1.67% | 1,791,099 |
| 2026-02-09 | 4.26 | 4.31 | 4.06 | 4.19 | -0.24% | 5,278,243 |
| 2026-02-06 | 4.11 | 4.20 | 3.65 | 4.20 | +2.19% | 22,728,989 |
| 2026-02-05 | 5.52 | 5.57 | 4.06 | 4.11 | -26.61% | 12,070,566 |
| 2026-02-04 | 5.49 | 5.69 | 5.49 | 5.60 | +1.08% | 612,578 |
| 2026-02-03 | 5.58 | 5.59 | 5.51 | 5.54 | -0.18% | 304,570 |
| 2026-02-02 | 5.49 | 5.58 | 5.41 | 5.55 | +1.65% | 336,999 |
| 2026-01-30 | 5.40 | 5.59 | 5.40 | 5.46 | -0.36% | 300,685 |
| 2026-01-29 | 5.47 | 5.50 | 5.39 | 5.48 | +0.74% | 1,466,917 |
| 2026-01-28 | 5.64 | 5.64 | 5.38 | 5.44 | +0.37% | 398,443 |
| 2026-01-27 | 5.35 | 5.63 | 5.35 | 5.42 | -1.45% | 218,264 |
| 2026-01-23 | 5.50 | 5.57 | 5.48 | 5.50 | -0.72% | 186,563 |
| 2026-01-22 | 5.45 | 5.57 | 5.44 | 5.54 | +1.65% | 372,569 |
| 2026-01-21 | 5.45 | 5.51 | 5.38 | 5.45 | +0.18% | 373,785 |
| 2026-01-20 | 5.61 | 5.63 | 5.41 | 5.44 | -2.33% | 435,413 |
| 2026-01-19 | 5.64 | 5.64 | 5.54 | 5.57 | -0.71% | 258,493 |
| 2026-01-16 | 5.62 | 5.63 | 5.57 | 5.61 | +0.36% | 444,536 |
| 2026-01-15 | 5.50 | 5.61 | 5.50 | 5.59 | +1.08% | 173,364 |
| 2026-01-14 | 5.74 | 5.74 | 5.51 | 5.53 | -3.83% | 394,357 |
| 2026-01-13 | 5.76 | 5.78 | 5.72 | 5.75 | -0.17% | 747,306 |
| 2026-01-12 | 5.88 | 5.92 | 5.73 | 5.76 | -0.86% | 280,726 |
| 2026-01-09 | 5.87 | 5.87 | 5.81 | 5.81 | +0.17% | 103,885 |
| 2026-01-08 | 5.74 | 5.82 | 5.74 | 5.80 | +1.05% | 91,097 |
| 2026-01-07 | 5.80 | 5.81 | 5.71 | 5.74 | -1.03% | 239,018 |
| 2026-01-06 | 5.75 | 5.87 | 5.75 | 5.80 | +0.17% | 372,389 |
| 2026-01-05 | 5.55 | 5.83 | 5.50 | 5.79 | +4.32% | 605,981 |
| 2026-01-02 | 5.43 | 5.56 | 5.39 | 5.55 | +2.02% | 272,215 |
| 2025-12-31 | 5.45 | 5.46 | 5.41 | 5.44 | +0.18% | 298,385 |
| 2025-12-30 | 5.40 | 5.48 | 5.39 | 5.43 | -0.18% | 154,164 |
| 2025-12-29 | 5.39 | 5.46 | 5.35 | 5.44 | +0.74% | 198,913 |
| 2025-12-24 | 5.37 | 5.43 | 5.32 | 5.40 | +0.37% | 1,069,796 |
| 2025-12-23 | 5.22 | 5.54 | 5.22 | 5.38 | +2.28% | 852,576 |
| 2025-12-22 | 4.93 | 5.27 | 4.90 | 5.26 | +8.01% | 1,049,160 |
| 2025-12-19 | 4.53 | 4.91 | 4.53 | 4.87 | +8.46% | 1,980,833 |
| 2025-12-18 | 4.49 | 4.52 | 4.42 | 4.49 | -1.10% | 326,599 |
| 2025-12-17 | 4.55 | 4.64 | 4.50 | 4.54 | -0.22% | 180,435 |
| 2025-12-16 | 4.50 | 4.58 | 4.49 | 4.55 | +1.34% | 210,433 |
| 2025-12-15 | 4.48 | 4.49 | 4.44 | 4.49 | +0.00% | 40,118 |
| 2025-12-12 | 4.53 | 4.58 | 4.45 | 4.49 | -0.22% | 184,730 |
| 2025-12-11 | 4.45 | 4.52 | 4.45 | 4.50 | +1.81% | 147,197 |
| 2025-12-10 | 4.48 | 4.51 | 4.40 | 4.42 | -1.34% | 233,483 |
| 2025-12-09 | 4.54 | 4.54 | 4.45 | 4.48 | -1.54% | 324,627 |
| 2025-12-08 | 4.42 | 4.55 | 4.42 | 4.55 | +0.66% | 113,861 |
| 2025-12-05 | 4.46 | 4.57 | 4.46 | 4.52 | -0.66% | 231,371 |
| 2025-12-04 | 4.50 | 4.57 | 4.49 | 4.55 | -0.22% | 200,521 |
| 2025-12-03 | 4.41 | 4.60 | 4.41 | 4.56 | +1.11% | 170,044 |
| 2025-12-02 | 4.57 | 4.57 | 4.48 | 4.51 | -1.10% | 359,415 |
| 2025-12-01 | 4.57 | 4.61 | 4.52 | 4.56 | +0.44% | 815,994 |
| 2025-11-28 | 4.55 | 4.58 | 4.52 | 4.54 | +0.67% | 360,013 |
| 2025-11-27 | 4.40 | 4.55 | 4.36 | 4.51 | +2.50% | 363,967 |
| 2025-11-26 | 4.33 | 4.47 | 4.33 | 4.40 | +1.38% | 492,287 |
| 2025-11-25 | 4.32 | 4.41 | 4.23 | 4.34 | +1.17% | 456,484 |
| 2025-11-24 | 4.27 | 4.33 | 4.25 | 4.29 | +1.18% | 701,643 |
| 2025-11-21 | 4.20 | 4.24 | 4.12 | 4.24 | +0.00% | 238,562 |
| 2025-11-20 | 4.08 | 4.26 | 4.08 | 4.24 | +2.66% | 636,820 |
| 2025-11-19 | 4.11 | 4.20 | 4.08 | 4.13 | -1.43% | 565,691 |
| 2025-11-18 | 4.28 | 4.28 | 4.18 | 4.19 | -2.10% | 435,355 |
| 2025-11-17 | 4.41 | 4.41 | 4.22 | 4.28 | +0.23% | 544,540 |
| 2025-11-14 | 4.28 | 4.30 | 4.20 | 4.27 | -0.93% | 352,707 |
| 2025-11-13 | 4.26 | 4.40 | 4.26 | 4.31 | -1.82% | 313,271 |
| 2025-11-12 | 4.34 | 4.46 | 4.26 | 4.39 | +1.39% | 513,560 |
| 2025-11-11 | 4.40 | 4.40 | 4.30 | 4.33 | -1.59% | 440,406 |
| 2025-11-10 | 4.42 | 4.46 | 4.37 | 4.40 | +0.69% | 398,108 |
| 2025-11-07 | 4.51 | 4.51 | 4.32 | 4.37 | -2.02% | 382,442 |
| 2025-11-06 | 4.53 | 4.53 | 4.39 | 4.46 | +0.22% | 642,056 |
| 2025-11-05 | 4.56 | 4.60 | 4.35 | 4.45 | -2.41% | 492,110 |
| 2025-11-04 | 4.70 | 4.70 | 4.44 | 4.56 | -3.18% | 886,800 |
| 2025-11-03 | 4.80 | 4.80 | 4.70 | 4.71 | -0.84% | 402,451 |
| 2025-10-31 | 4.71 | 4.76 | 4.67 | 4.75 | +1.06% | 547,410 |
| 2025-10-30 | 4.74 | 4.76 | 4.67 | 4.70 | -1.88% | 957,698 |
| 2025-10-29 | 4.60 | 4.81 | 4.60 | 4.79 | +1.70% | 673,097 |
| 2025-10-28 | 4.77 | 4.77 | 4.55 | 4.71 | +2.39% | 710,847 |
| 2025-10-27 | 4.58 | 4.66 | 4.58 | 4.60 | +0.88% | 680,158 |
| 2025-10-24 | 4.61 | 4.62 | 4.55 | 4.56 | -0.87% | 453,445 |
| 2025-10-23 | 4.87 | 4.87 | 4.56 | 4.60 | -0.43% | 1,675,777 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：12月（+19.30%）。最弱月份：2月（-14.51%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Maas Group Holdings Ltd（MGH.AU）最新收盘价是多少？
2026-10-16 收于 3.80，来自Closelook数据湖的每日价格记录。
MGH.AU 的52周最高价和最低价是多少？
过去52周最高 7.25、最低 3.21（截至 2026-10-16）。
Maas Group Holdings Ltd 历史上最强和最弱的月份是哪个？
历史上，MGH.AU 最强的日历月份是12月（平均 +19.30%），最弱的是2月（平均 -14.51%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的455根日线计算。