ASX · MCM · stock
MC Mining Limited (MCM) stock price history
Every ASX trading session of MC Mining Limited from Jan 28, 1988 to Sep 28, 2026: 9,913 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.
MCM adjusted close, 1988 to 2026
- A$69.17
- All time high, 2008
- A$0.3700
- 52 week high, A$0.1100 low
- 9,913
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
MCM key facts
- MC Mining Limited (MCM) closed at A$0.2600 on Sep 28, 2026 on ASX.
- MCM's all time high close is A$69.17, set on Jun 24, 2008; its all time low close is A$0.0370 on Aug 23, 2024.
- MCM's 52 week range is A$0.1100 to A$0.3700.
- MCM returned +108.0% over the year to Sep 28, 2026 and +173.1% over five years.
- Over ten years MCM returned -63%, -9.4% a year compounded.
- MCM's deepest drawdown was -99.9% from Jun 24, 2008 to Aug 23, 2024.
- DataCedar holds 9,913 daily sessions of MCM history from Jan 28, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCM price chart, 1988 to 2026
MCM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -5.5% |
| 6 months | -17.5% |
| Year to date | +30.0% |
| 1 year | +108.0% |
| 3 years | +73.3% |
| 5 years | +173.1% |
| 10 years | -62.9% |
| Since Jan 28, 1988 | -92.6% |
| Compound annual growth, 38.7 years | -6.5% |
MCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$69.17 on Jun 24, 2008
- All time low close
- A$0.0370 on Aug 23, 2024
- 52 week high
- A$0.3700 on Apr 8, 2026
- 52 week low
- A$0.1100 on Oct 8, 2025
- Deepest drawdown
- -99.9% from Jun 24, 2008 to Aug 23, 2024, not yet recovered
- Best single session
- +1,263% on Jan 3, 1999
- Worst single session
- -50.0% on Dec 18, 2014
- Volatility, 1 year annualised
- 72.6%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 1999, +477%
- Worst calendar year
- 2012, -72%
MCM 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. 1988 starts on Jan 28, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2000 | A$0.3700 | A$0.1950 | A$0.2600 | +30.0% | 6.6M | 188 |
| 2025 | A$0.1150 | A$0.2750 | A$0.0760 | A$0.2000 | +73.9% | 5.5M | 253 |
| 2024 | A$0.1500 | A$0.2600 | A$0.0370 | A$0.1150 | -23.3% | 22.6M | 254 |
| 2023 | A$0.2750 | A$0.4200 | A$0.0820 | A$0.1500 | -45.5% | 6.1M | 252 |
| 2022 | A$0.0716 | A$0.7046 | A$0.0594 | A$0.2750 | +284.1% | 17.7M | 251 |
| 2021 | A$0.1295 | A$0.1447 | A$0.0625 | A$0.0716 | -44.7% | 15M | 254 |
| 2020 | A$0.3428 | A$0.3542 | A$0.0670 | A$0.1295 | -62.2% | 3.6M | 255 |
| 2019 | A$0.5332 | A$0.9674 | A$0.3428 | A$0.3428 | -35.7% | 548K | 253 |
| 2018 | A$0.5332 | A$0.5675 | A$0.2285 | A$0.5332 | +7.7% | 585K | 253 |
| 2017 | A$0.7313 | A$0.8989 | A$0.4266 | A$0.4951 | -32.3% | 215.1K | 252 |
| 2016 | A$0.7008 | A$1.52 | A$0.4570 | A$0.7313 | +4.3% | 323.5K | 253 |
| 2015 | A$0.4723 | A$2.06 | A$0.4266 | A$0.7008 | +48.4% | 826.3K | 255 |
| 2014 | A$1.60 | A$1.75 | A$0.4113 | A$0.4723 | -70.5% | 962.1K | 253 |
| 2013 | A$3.81 | A$5.87 | A$1.60 | A$1.60 | -55.3% | 1.4M | 253 |
| 2012 | A$13.25 | A$16.61 | A$2.51 | A$3.58 | -71.7% | 3.2M | 253 |
| 2011 | A$22.24 | A$27.58 | A$10.28 | A$12.64 | -40.7% | 5M | 248 |
| 2010 | A$28.95 | A$39.61 | A$16.30 | A$21.33 | -25.9% | 11.6M | 253 |
| 2009 | A$13.03 | A$36.41 | A$11.12 | A$28.79 | +134.8% | 4.1M | 254 |
| 2008 | A$28.18 | A$73.74 | A$11.05 | A$12.26 | -55.5% | 6.1M | 254 |
| 2007 | A$7.92 | A$31.99 | A$7.62 | A$27.58 | +251.5% | 1.9M | 253 |
| 2006 | A$3.96 | A$8.68 | A$3.50 | A$7.85 | +90.7% | 1.4M | 252 |
| 2005 | A$3.50 | A$5.48 | A$2.59 | A$4.11 | +22.7% | 1.1M | 252 |
| 2004 | A$4.57 | A$4.72 | A$2.44 | A$3.35 | -26.7% | 620.7K | 261 |
| 2003 | A$4.72 | A$5.79 | A$1.83 | A$4.57 | -3.2% | 675.5K | 261 |
| 2002 | A$4.72 | A$11.73 | A$3.50 | A$4.72 | 0.0% | 1.6M | 261 |
| 2001 | A$5.33 | A$7.62 | A$3.81 | A$4.72 | -11.4% | 287K | 261 |
| 2000 | A$10.97 | A$26.66 | A$4.72 | A$5.33 | -51.4% | 636.7K | 261 |
| 1999 | A$29.71 | A$29.71 | A$9.14 | A$10.97 | +477.3% | 498.2K | 260 |
| 1998 | A$2.85 | A$2.85 | A$0.8000 | A$1.90 | -33.3% | 0 | 260 |
| 1997 | A$0.7200 | A$7.20 | A$0.6500 | A$2.85 | +295.8% | 0 | 261 |
| 1996 | A$0.2200 | A$0.9200 | A$0.2200 | A$0.7200 | +227.3% | 0 | 262 |
| 1995 | A$0.3000 | A$0.3000 | A$0.2200 | A$0.2200 | -26.7% | 0 | 261 |
| 1994 | A$0.8000 | A$0.8500 | A$0.3000 | A$0.3000 | -62.5% | 0 | 260 |
| 1993 | A$0.2500 | A$0.9000 | A$0.2500 | A$0.8000 | +220.0% | 0 | 260 |
| 1992 | A$0.7000 | A$0.7000 | A$0.2500 | A$0.2500 | -64.3% | 0 | 262 |
| 1991 | A$0.3500 | A$0.8500 | A$0.3500 | A$0.7000 | +100.0% | 0 | 261 |
| 1990 | A$1.10 | A$1.10 | A$0.3500 | A$0.3500 | -68.2% | 0 | 261 |
| 1989 | A$2.20 | A$2.20 | A$0.8000 | A$1.10 | -50.0% | 0 | 261 |
| 1988 | A$3.50 | A$3.50 | A$2.20 | A$2.20 | n/a | 0 | 241 |
MCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2600 | -1.9% |
| August 2026 | A$0.2650 | -3.6% |
| July 2026 | A$0.2750 | +1.9% |
| June 2026 | A$0.2700 | -12.9% |
| May 2026 | A$0.3100 | 0.0% |
| April 2026 | A$0.3100 | -4.6% |
| March 2026 | A$0.3250 | +27.5% |
| February 2026 | A$0.2550 | +15.9% |
| January 2026 | A$0.2200 | +10.0% |
| December 2025 | A$0.2000 | -4.8% |
| November 2025 | A$0.2100 | -2.3% |
| October 2025 | A$0.2150 | +65.4% |
About the MCM data
Daily bars. 9,913 sessions from Jan 28, 1988 to Sep 28, 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 Sep 22, 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 Jan 28, 1988, 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/MCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MCM share price history
