ASX · MAD · stock
Mader Group Limited (MAD) stock price history
Every ASX trading session of Mader Group Limited from Oct 1, 2019 to Nov 13, 2026: 1,820 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAD adjusted close, 2019 to 2026
- A$9.63
- All time high, 2025
- A$8.96
- 52 week high, A$5.41 low
- 1,820
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
MAD key facts
- Mader Group Limited (MAD) closed at A$5.83 on Nov 13, 2026 on ASX.
- MAD's all time high close is A$9.63, set on Oct 23, 2025; its all time low close is A$0.5693 on Apr 7, 2020.
- MAD's 52 week range is A$5.41 to A$8.96.
- MAD returned -33.8% over the year to Nov 13, 2026 and +153.2% over five years.
- Since Oct 1, 2019 MAD returned +474%, +27.8% a year compounded.
- MAD's deepest drawdown was -43.9% from Oct 3, 2019 to Apr 7, 2020.
- DataCedar holds 1,820 daily sessions of MAD history from Oct 1, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAD price chart, 2019 to 2026
MAD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -14.5% |
| 6 months | -24.6% |
| Year to date | -23.5% |
| 1 year | -33.8% |
| 3 years | -6.2% |
| 5 years | +153.2% |
| 10 years | n/a |
| Since Oct 1, 2019 | +474.2% |
| Compound annual growth, 7.1 years | +27.8% |
MAD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$9.63 on Oct 23, 2025
- All time low close
- A$0.5693 on Apr 7, 2020
- 52 week high
- A$8.96 on Feb 22, 2026
- 52 week low
- A$5.41 on Nov 8, 2026
- Deepest drawdown
- -43.9% from Oct 3, 2019 to Apr 7, 2020, recovered Aug 12, 2021
- Best single session
- +14.5% on Jan 30, 2022
- Worst single session
- -14.0% on Jan 10, 2022
- Volatility, 1 year annualised
- 36.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2019
- 5.7×
- Best calendar year
- 2021, +160%
- Worst calendar year
- 2024, -11%
MAD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 1, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$7.62 | A$8.96 | A$5.41 | A$5.83 | -23.5% | 59.7M | 237 |
| 2025 | A$5.88 | A$9.63 | A$5.04 | A$7.62 | +28.2% | 34.2M | 253 |
| 2024 | A$6.65 | A$7.16 | A$4.60 | A$5.94 | -10.8% | 39.9M | 254 |
| 2023 | A$3.51 | A$7.73 | A$3.41 | A$6.66 | +90.6% | 34.4M | 252 |
| 2022 | A$2.35 | A$3.82 | A$1.62 | A$3.50 | +49.3% | 17.4M | 251 |
| 2021 | A$0.9014 | A$2.37 | A$0.7680 | A$2.34 | +159.7% | 37.1M | 254 |
| 2020 | A$0.9308 | A$0.9976 | A$0.5603 | A$0.9014 | -4.5% | 24.6M | 255 |
| 2019 | A$1.07 | A$1.11 | A$0.8996 | A$0.9441 | n/a | 13.9M | 64 |
MAD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$5.83 | +2.6% |
| October 2026 | A$5.68 | -13.4% |
| September 2026 | A$6.56 | +6.3% |
| August 2026 | A$6.17 | -10.6% |
| July 2026 | A$6.90 | -12.9% |
| June 2026 | A$7.92 | -5.4% |
| May 2026 | A$8.37 | +11.3% |
| April 2026 | A$7.52 | -7.8% |
| March 2026 | A$8.16 | -2.0% |
| February 2026 | A$8.33 | +1.5% |
| January 2026 | A$8.21 | +7.7% |
| December 2025 | A$7.62 | -4.9% |
About the MAD data
Daily bars. 1,820 sessions from Oct 1, 2019 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AMAD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MAD share price history
