Mastermyne Group Limited (MYE) Price History

Daily open, high, low, close and volume for Mastermyne Group Limited (MYE) from 2025-10-22 to 2026-10-22, newest first.

Date	Open	High	Low	Close	Volume
2026-10-22	AUD 0.5650	AUD 0.5850	AUD 0.5100	AUD 0.5800	163,506
2026-10-21	AUD 0.6100	AUD 0.6100	AUD 0.5400	AUD 0.5650	287,508
2026-10-20	AUD 0.6900	AUD 0.6900	AUD 0.6250	AUD 0.6350	76,498
2026-10-19	AUD 0.6900	AUD 0.7275	AUD 0.6900	AUD 0.7000	29,460
2026-10-16	AUD 0.7150	AUD 0.7250	AUD 0.7100	AUD 0.7150	23,066
2026-10-15	AUD 0.6900	AUD 0.7200	AUD 0.6900	AUD 0.7050	51,942
2026-10-14	AUD 0.7000	AUD 0.7350	AUD 0.6950	AUD 0.7200	99,641
2026-10-13	AUD 0.6900	AUD 0.7350	AUD 0.6750	AUD 0.7050	104,795
2026-10-12	AUD 0.7600	AUD 0.7600	AUD 0.6800	AUD 0.7000	83,797
2026-10-09	AUD 0.7500	AUD 0.8000	AUD 0.7450	AUD 0.7600	118,557
2026-10-08	AUD 0.7650	AUD 0.7650	AUD 0.7150	AUD 0.7300	84,685
2026-10-07	AUD 0.7600	AUD 0.7750	AUD 0.7350	AUD 0.7400	118,028
2026-10-06	AUD 0.7500	AUD 0.7700	AUD 0.7200	AUD 0.7550	149,469
2026-10-05	AUD 0.7550	AUD 0.7600	AUD 0.7200	AUD 0.7500	143,512
2026-10-02	AUD 0.7950	AUD 0.7950	AUD 0.7700	AUD 0.7750	52,623
2026-10-01	AUD 0.7750	AUD 0.8200	AUD 0.7750	AUD 0.8050	174,881
2026-09-30	AUD 0.7450	AUD 0.7750	AUD 0.7450	AUD 0.7750	67,654
2026-09-29	AUD 0.7600	AUD 0.7700	AUD 0.7500	AUD 0.7600	56,516
2026-09-28	AUD 0.7550	AUD 0.7650	AUD 0.7450	AUD 0.7500	36,699
2026-09-25	AUD 0.7550	AUD 0.7800	AUD 0.7450	AUD 0.7675	100,858
2026-09-24	AUD 0.7550	AUD 0.7600	AUD 0.7450	AUD 0.7550	21,719
2026-09-23	AUD 0.7550	AUD 0.7850	AUD 0.7500	AUD 0.7550	103,896
2026-09-22	AUD 0.7300	AUD 0.7600	AUD 0.7200	AUD 0.7600	84,705
2026-09-21	AUD 0.7500	AUD 0.7900	AUD 0.7350	AUD 0.7350	74,819
2026-09-18	AUD 0.8050	AUD 0.8250	AUD 0.7600	AUD 0.7650	85,661
2026-09-17	AUD 0.7800	AUD 0.8075	AUD 0.7300	AUD 0.8000	154,996
2026-09-16	AUD 0.7150	AUD 0.7800	AUD 0.7100	AUD 0.7800	208,872
2026-09-15	AUD 0.6650	AUD 0.7200	AUD 0.6650	AUD 0.7000	142,268
2026-09-14	AUD 0.6600	AUD 0.6750	AUD 0.6500	AUD 0.6600	30,244
2026-09-11	AUD 0.6200	AUD 0.6750	AUD 0.6200	AUD 0.6550	147,406
2026-09-10	AUD 0.6375	AUD 0.6550	AUD 0.6300	AUD 0.6550	29,415
2026-09-09	AUD 0.6125	AUD 0.6500	AUD 0.6125	AUD 0.6450	51,991
2026-09-08	AUD 0.6100	AUD 0.6200	AUD 0.6100	AUD 0.6150	37,773
2026-09-07	AUD 0.5650	AUD 0.6250	AUD 0.5650	AUD 0.6150	86,807
2026-09-04	AUD 0.6150	AUD 0.6200	AUD 0.6050	AUD 0.6050	17,975
2026-09-03	AUD 0.6325	AUD 0.6350	AUD 0.6250	AUD 0.6350	56,477
2026-09-02	AUD 0.6150	AUD 0.6300	AUD 0.6075	AUD 0.6250	41,391
2026-09-01	AUD 0.6250	AUD 0.6250	AUD 0.6050	AUD 0.6125	42,043
2026-08-31	AUD 0.6850	AUD 0.6850	AUD 0.6050	AUD 0.6250	101,828
2026-08-28	AUD 0.6400	AUD 0.6700	AUD 0.6400	AUD 0.6650	92,054
2026-08-27	AUD 0.6000	AUD 0.6400	AUD 0.6000	AUD 0.6325	183,573
2026-08-26	AUD 0.5450	AUD 0.6100	AUD 0.5450	AUD 0.6000	81,028
2026-08-25	AUD 0.5950	AUD 0.6150	AUD 0.5850	AUD 0.6100	48,648
2026-08-24	AUD 0.5500	AUD 0.5900	AUD 0.5500	AUD 0.5900	34,348
2026-08-21	AUD 0.5400	AUD 0.5550	AUD 0.5250	AUD 0.5450	61,665
2026-08-20	AUD 0.5500	AUD 0.5500	AUD 0.5350	AUD 0.5350	16,092
2026-08-19	AUD 0.5450	AUD 0.5450	AUD 0.5350	AUD 0.5450	25,548
2026-08-18	AUD 0.5400	AUD 0.5450	AUD 0.5400	AUD 0.5450	1,575
2026-08-17	AUD 0.5950	AUD 0.6000	AUD 0.5250	AUD 0.5400	54,560
2026-08-14	AUD 0.5450	AUD 0.5950	AUD 0.5400	AUD 0.5875	69,654
2026-08-13	AUD 0.5550	AUD 0.5675	AUD 0.5400	AUD 0.5675	43,701
2026-08-12	AUD 0.5550	AUD 0.5700	AUD 0.5400	AUD 0.5550	25,330
2026-08-11	AUD 0.6050	AUD 0.6250	AUD 0.5250	AUD 0.5600	114,717
2026-08-10	AUD 0.5600	AUD 0.6000	AUD 0.5600	AUD 0.5950	71,439
2026-08-07	AUD 0.5400	AUD 0.5700	AUD 0.5350	AUD 0.5350	34,755
2026-08-06	AUD 0.5000	AUD 0.5600	AUD 0.5000	AUD 0.5500	136,448
2026-08-05	AUD 0.4600	AUD 0.5100	AUD 0.4600	AUD 0.5050	199,128
2026-08-04	AUD 0.3900	AUD 0.4100	AUD 0.3900	AUD 0.4000	49,708
2026-08-03	AUD 0.4050	AUD 0.4100	AUD 0.3950	AUD 0.3950	6,311
2026-07-31	AUD 0.4000	AUD 0.4000	AUD 0.3900	AUD 0.3900	11,627
2026-07-30	AUD 0.4100	AUD 0.4100	AUD 0.4000	AUD 0.4000	35,373
2026-07-29	AUD 0.4350	AUD 0.4350	AUD 0.4150	AUD 0.4250	16,976
2026-07-28	AUD 0.4300	AUD 0.4500	AUD 0.4300	AUD 0.4500	18,159
2026-07-27	AUD 0.4400	AUD 0.4450	AUD 0.4200	AUD 0.4400	54,669
2026-07-24	AUD 0.4475	AUD 0.4600	AUD 0.3950	AUD 0.4450	115,152
2026-07-23	AUD 0.4600	AUD 0.4600	AUD 0.4300	AUD 0.4550	176,095
2026-07-22	AUD 0.3750	AUD 0.4550	AUD 0.3750	AUD 0.4500	147,164
2026-07-21	AUD 0.3400	AUD 0.3400	AUD 0.3400	AUD 0.3400	460
2026-07-20	AUD 0.3400	AUD 0.3400	AUD 0.3400	AUD 0.3400	5,285
2026-07-17	AUD 0.3450	AUD 0.3450	AUD 0.3450	AUD 0.3450	2,524
2026-07-15	AUD 0.3600	AUD 0.3600	AUD 0.3450	AUD 0.3450	6,285
2026-07-14	AUD 0.3600	AUD 0.3600	AUD 0.3450	AUD 0.3450	4,871
2026-07-13	AUD 0.3650	AUD 0.3650	AUD 0.3400	AUD 0.3650	30,708
2026-07-10	AUD 0.3450	AUD 0.3500	AUD 0.3450	AUD 0.3500	27,479
2026-07-09	AUD 0.3400	AUD 0.3450	AUD 0.3400	AUD 0.3400	83,096
2026-07-08	AUD 0.3075	AUD 0.3450	AUD 0.3075	AUD 0.3350	30,094
2026-07-07	AUD 0.3075	AUD 0.3100	AUD 0.3050	AUD 0.3100	10,643
2026-07-06	AUD 0.3000	AUD 0.3050	AUD 0.3000	AUD 0.3000	25,468
2026-07-03	AUD 0.3000	AUD 0.3000	AUD 0.3000	AUD 0.3000	33,652
2026-07-02	AUD 0.3000	AUD 0.3000	AUD 0.2975	AUD 0.3000	45,136
2026-07-01	AUD 0.3000	AUD 0.3000	AUD 0.3000	AUD 0.3000	33,231
2026-06-30	AUD 0.2950	AUD 0.3050	AUD 0.2950	AUD 0.3000	25,256
2026-06-29	AUD 0.2975	AUD 0.3000	AUD 0.2950	AUD 0.3000	4,403
2026-06-26	AUD 0.3000	AUD 0.3050	AUD 0.3000	AUD 0.3000	9,606
2026-06-25	AUD 0.3050	AUD 0.3050	AUD 0.3000	AUD 0.3000	8,068
2026-06-24	AUD 0.3000	AUD 0.3000	AUD 0.2900	AUD 0.3000	76,402
2026-06-19	AUD 0.3050	AUD 0.3050	AUD 0.3000	AUD 0.3000	11,617
2026-06-17	AUD 0.2500	AUD 0.2550	AUD 0.2500	AUD 0.2550	43,406
2026-06-15	AUD 0.2450	AUD 0.2500	AUD 0.2450	AUD 0.2500	17,935
2026-06-12	AUD 0.2400	AUD 0.2400	AUD 0.2400	AUD 0.2400	522
2026-06-11	AUD 0.2350	AUD 0.2400	AUD 0.2350	AUD 0.2400	52,091
2026-06-10	AUD 0.2450	AUD 0.2450	AUD 0.2250	AUD 0.2350	39,980
2026-06-09	AUD 0.2400	AUD 0.2450	AUD 0.2350	AUD 0.2350	32,252
2026-06-05	AUD 0.2300	AUD 0.2400	AUD 0.2250	AUD 0.2400	26,116
2026-06-04	AUD 0.2300	AUD 0.2450	AUD 0.2300	AUD 0.2450	34,851
2026-06-03	AUD 0.2300	AUD 0.2300	AUD 0.2300	AUD 0.2300	19,671
2026-06-02	AUD 0.2450	AUD 0.2650	AUD 0.2450	AUD 0.2500	42,996
2026-06-01	AUD 0.2450	AUD 0.2450	AUD 0.2450	AUD 0.2450	1,420
2026-05-29	AUD 0.2350	AUD 0.2400	AUD 0.2350	AUD 0.2400	18,372
2026-05-26	AUD 0.2350	AUD 0.2350	AUD 0.2250	AUD 0.2350	63,162
2026-05-25	AUD 0.2200	AUD 0.2300	AUD 0.2200	AUD 0.2300	34,232
2026-05-22	AUD 0.2250	AUD 0.2250	AUD 0.2150	AUD 0.2150	6,995
2026-05-20	AUD 0.2150	AUD 0.2300	AUD 0.2000	AUD 0.2300	169,551
2026-05-19	AUD 0.1950	AUD 0.1950	AUD 0.1950	AUD 0.1950	10,182
2026-05-18	AUD 0.2000	AUD 0.2000	AUD 0.1950	AUD 0.1950	11,769
2026-05-15	AUD 0.2000	AUD 0.2000	AUD 0.2000	AUD 0.2000	13,832
2026-05-14	AUD 0.1950	AUD 0.1950	AUD 0.1950	AUD 0.1950	3,377
2026-05-13	AUD 0.1950	AUD 0.1950	AUD 0.1950	AUD 0.1950	17,984
2026-05-12	AUD 0.2000	AUD 0.2050	AUD 0.2000	AUD 0.2050	14,150
2026-05-11	AUD 0.1900	AUD 0.1900	AUD 0.1900	AUD 0.1900	17,094
2026-05-08	AUD 0.1900	AUD 0.1900	AUD 0.1900	AUD 0.1900	3,896
2026-05-07	AUD 0.1900	AUD 0.2050	AUD 0.1900	AUD 0.2050	19,247
2026-05-06	AUD 0.1950	AUD 0.1950	AUD 0.1950	AUD 0.1950	61,620
2026-05-05	AUD 0.1950	AUD 0.1950	AUD 0.1900	AUD 0.1900	60,506
2026-05-04	AUD 0.1850	AUD 0.1950	AUD 0.1850	AUD 0.1950	36,521
2026-05-01	AUD 0.1900	AUD 0.2050	AUD 0.1900	AUD 0.2050	0
2026-04-30	AUD 0.1850	AUD 0.1850	AUD 0.1850	AUD 0.1850	14,626
2026-04-29	AUD 0.1850	AUD 0.1850	AUD 0.1850	AUD 0.1850	30,814
2026-04-23	AUD 0.1800	AUD 0.1800	AUD 0.1800	AUD 0.1800	11,097
2026-04-22	AUD 0.1800	AUD 0.1800	AUD 0.1800	AUD 0.1800	12,121
2026-04-13	AUD 0.1800	AUD 0.1800	AUD 0.1800	AUD 0.1800	12,742
2026-04-10	AUD 0.1800	AUD 0.1900	AUD 0.1800	AUD 0.1900	33,517
2026-04-08	AUD 0.1850	AUD 0.1850	AUD 0.1850	AUD 0.1850	6,726
2026-04-07	AUD 0.1850	AUD 0.1850	AUD 0.1850	AUD 0.1850	42,772
2026-04-02	AUD 0.1850	AUD 0.1850	AUD 0.1850	AUD 0.1850	10,097
2026-04-01	AUD 0.1850	AUD 0.1950	AUD 0.1850	AUD 0.1950	6,765
2026-03-31	AUD 0.1950	AUD 0.1950	AUD 0.1800	AUD 0.1900	94,877
2026-03-30	AUD 0.1950	AUD 0.1950	AUD 0.1850	AUD 0.1850	17,981
2026-03-27	AUD 0.1800	AUD 0.1900	AUD 0.1800	AUD 0.1900	19,821
2026-03-25	AUD 0.1850	AUD 0.1900	AUD 0.1800	AUD 0.1800	57,427
2026-03-24	AUD 0.1800	AUD 0.1800	AUD 0.1750	AUD 0.1800	40,499
2026-03-23	AUD 0.1850	AUD 0.1850	AUD 0.1850	AUD 0.1850	62,394
2026-03-20	AUD 0.1900	AUD 0.1950	AUD 0.1900	AUD 0.1950	19,282
2026-03-19	AUD 0.1900	AUD 0.2000	AUD 0.1850	AUD 0.1850	151,384
2026-03-17	AUD 0.1900	AUD 0.1950	AUD 0.1850	AUD 0.1850	88,027
2026-03-16	AUD 0.1900	AUD 0.1900	AUD 0.1900	AUD 0.1900	6,826
2026-03-13	AUD 0.1950	AUD 0.2000	AUD 0.1950	AUD 0.2000	67,088
2026-03-12	AUD 0.1950	AUD 0.1950	AUD 0.1900	AUD 0.1900	92,348
2026-03-11	AUD 0.1950	AUD 0.1950	AUD 0.1900	AUD 0.1900	3,850
2026-03-10	AUD 0.1950	AUD 0.2000	AUD 0.1900	AUD 0.2000	6,015
2026-03-06	AUD 0.1800	AUD 0.2000	AUD 0.1800	AUD 0.2000	180,792
2026-03-05	AUD 0.1800	AUD 0.1900	AUD 0.1800	AUD 0.1800	38,729
2026-03-04	AUD 0.1800	AUD 0.1850	AUD 0.1800	AUD 0.1800	57,579
2026-03-03	AUD 0.1850	AUD 0.1850	AUD 0.1800	AUD 0.1800	3,720
2026-03-02	AUD 0.1750	AUD 0.1850	AUD 0.1750	AUD 0.1850	31,204
2026-02-27	AUD 0.1800	AUD 0.1850	AUD 0.1800	AUD 0.1850	33,318
2026-02-26	AUD 0.1850	AUD 0.1850	AUD 0.1800	AUD 0.1850	75,428
2026-02-25	AUD 0.1850	AUD 0.1900	AUD 0.1850	AUD 0.1900	60,142
2026-02-24	AUD 0.1700	AUD 0.1700	AUD 0.1650	AUD 0.1700	33,623
2026-02-23	AUD 0.1700	AUD 0.1700	AUD 0.1600	AUD 0.1600	51,611
2026-02-20	AUD 0.1600	AUD 0.1600	AUD 0.1600	AUD 0.1600	961
2026-02-18	AUD 0.1600	AUD 0.1600	AUD 0.1600	AUD 0.1600	15,000
2026-02-17	AUD 0.1600	AUD 0.1600	AUD 0.1600	AUD 0.1600	8,979
2026-02-13	AUD 0.1500	AUD 0.1500	AUD 0.1450	AUD 0.1500	42,779
2026-02-10	AUD 0.1500	AUD 0.1500	AUD 0.1500	AUD 0.1500	26,053
2026-02-09	AUD 0.1500	AUD 0.1500	AUD 0.1500	AUD 0.1500	12,480
2026-02-06	AUD 0.1500	AUD 0.1500	AUD 0.1500	AUD 0.1500	36
2026-02-05	AUD 0.1500	AUD 0.1500	AUD 0.1250	AUD 0.1250	75,212
2026-02-03	AUD 0.1500	AUD 0.1500	AUD 0.1500	AUD 0.1500	26,013
2026-02-02	AUD 0.1500	AUD 0.1500	AUD 0.1450	AUD 0.1450	79,183
2026-01-30	AUD 0.1550	AUD 0.1550	AUD 0.1550	AUD 0.1550	38,637
2026-01-29	AUD 0.1500	AUD 0.1500	AUD 0.1500	AUD 0.1500	28,251
2026-01-28	AUD 0.1525	AUD 0.1550	AUD 0.1450	AUD 0.1500	31,196
2026-01-27	AUD 0.1500	AUD 0.1500	AUD 0.1500	AUD 0.1500	14,145
2026-01-23	AUD 0.1500	AUD 0.1550	AUD 0.1450	AUD 0.1550	107,185
2026-01-22	AUD 0.1650	AUD 0.1650	AUD 0.1600	AUD 0.1600	23,907
2026-01-21	AUD 0.1600	AUD 0.1600	AUD 0.1600	AUD 0.1600	17,996
2026-01-20	AUD 0.1550	AUD 0.1600	AUD 0.1550	AUD 0.1600	58,290
2026-01-19	AUD 0.1500	AUD 0.1550	AUD 0.1450	AUD 0.1450	127,077
2026-01-16	AUD 0.1450	AUD 0.1550	AUD 0.1450	AUD 0.1550	17,587
2026-01-14	AUD 0.1600	AUD 0.1600	AUD 0.1600	AUD 0.1600	12,130
2026-01-09	AUD 0.1550	AUD 0.1550	AUD 0.1500	AUD 0.1500	8,591
2026-01-08	AUD 0.1550	AUD 0.1550	AUD 0.1550	AUD 0.1550	39,477
2026-01-07	AUD 0.1500	AUD 0.1500	AUD 0.1500	AUD 0.1500	36,796
2025-12-31	AUD 0.1400	AUD 0.1400	AUD 0.1400	AUD 0.1400	63,594
2025-12-24	AUD 0.1300	AUD 0.1300	AUD 0.1250	AUD 0.1250	4,763
2025-12-15	AUD 0.1300	AUD 0.1300	AUD 0.1300	AUD 0.1300	2,940
2025-12-12	AUD 0.1300	AUD 0.1300	AUD 0.1300	AUD 0.1300	3,509
2025-12-11	AUD 0.1300	AUD 0.1350	AUD 0.1300	AUD 0.1350	0
2025-12-10	AUD 0.1300	AUD 0.1300	AUD 0.1300	AUD 0.1300	112,719
2025-12-09	AUD 0.1275	AUD 0.1275	AUD 0.1250	AUD 0.1275	29,811
2025-12-08	AUD 0.1250	AUD 0.1250	AUD 0.1250	AUD 0.1250	4,516
2025-12-05	AUD 0.1250	AUD 0.1250	AUD 0.1250	AUD 0.1250	90,396
2025-12-03	AUD 0.1250	AUD 0.1275	AUD 0.1250	AUD 0.1250	274,574
2025-12-01	AUD 0.1275	AUD 0.1275	AUD 0.1275	AUD 0.1275	23,076
2025-11-28	AUD 0.1250	AUD 0.1250	AUD 0.1250	AUD 0.1250	169,208
2025-11-26	AUD 0.1275	AUD 0.1275	AUD 0.1250	AUD 0.1250	80,913
2025-11-25	AUD 0.1200	AUD 0.1275	AUD 0.1200	AUD 0.1275	44,559
2025-11-24	AUD 0.1250	AUD 0.1250	AUD 0.1250	AUD 0.1250	31,800
2025-11-21	AUD 0.1200	AUD 0.1200	AUD 0.1200	AUD 0.1200	180,412
2025-11-19	AUD 0.1250	AUD 0.1250	AUD 0.1250	AUD 0.1250	96,000
2025-11-18	AUD 0.1250	AUD 0.1250	AUD 0.1250	AUD 0.1250	214,360
2025-11-12	AUD 0.1300	AUD 0.1300	AUD 0.1300	AUD 0.1300	100,000
2025-11-07	AUD 0.1300	AUD 0.1300	AUD 0.1300	AUD 0.1300	3,132
2025-11-05	AUD 0.1250	AUD 0.1250	AUD 0.1250	AUD 0.1250	1,186
2025-11-04	AUD 0.1250	AUD 0.1300	AUD 0.1250	AUD 0.1300	102,402
2025-10-31	AUD 0.1300	AUD 0.1300	AUD 0.1300	AUD 0.1300	23,076
2025-10-23	AUD 0.1300	AUD 0.1300	AUD 0.1250	AUD 0.1250	225,905
2025-10-22	AUD 0.1350	AUD 0.1350	AUD 0.1250	AUD 0.1300	27,977