ASX · MCO · stock
Myeco Group Ltd (MCO) stock price history
Every ASX trading session of Myeco Group Ltd from Nov 28, 1996 to Sep 28, 2026: 7,607 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.
MCO adjusted close, 1996 to 2026
- A$36.80
- All time high, 1997
- A$0.0420
- 52 week high, A$0.0100 low
- 7,607
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
MCO key facts
- Myeco Group Ltd (MCO) closed at A$0.0170 on Sep 28, 2026 on ASX.
- MCO's all time high close is A$36.80, set on Aug 29, 1997; its all time low close is A$0.0100 on Jun 11, 2025.
- MCO's 52 week range is A$0.0100 to A$0.0420.
- MCO returned 0.0% over the year to Sep 28, 2026 and -94.5% over five years.
- Over ten years MCO returned -78%, -14.2% a year compounded.
- MCO's deepest drawdown was -100.0% from Sep 29, 1997 to Jun 11, 2025.
- DataCedar holds 7,607 daily sessions of MCO history from Nov 28, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCO price chart, 1996 to 2026
MCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.7% |
| 3 months | +13.3% |
| 6 months | +41.7% |
| Year to date | +41.7% |
| 1 year | 0.0% |
| 3 years | -65.3% |
| 5 years | -94.5% |
| 10 years | -78.3% |
| Since Nov 28, 1996 | -99.9% |
| Compound annual growth, 29.8 years | -20.9% |
MCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$36.80 on Aug 29, 1997
- All time low close
- A$0.0100 on Jun 11, 2025
- 52 week high
- A$0.0420 on May 20, 2026
- 52 week low
- A$0.0100 on Dec 22, 2025
- Deepest drawdown
- -100.0% from Sep 29, 1997 to Jun 11, 2025, not yet recovered
- Best single session
- +9,900% on Mar 18, 2015
- Worst single session
- -99.0% on Mar 19, 2015
- Volatility, 1 year annualised
- 141.5%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2006, +225%
- Worst calendar year
- 2000, -81%
MCO 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. 1996 starts on Nov 28, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0120 | A$0.0420 | A$0.0100 | A$0.0170 | +41.7% | 93.4M | 188 |
| 2025 | A$0.0240 | A$0.0250 | A$0.0090 | A$0.0120 | -47.8% | 36.4M | 253 |
| 2024 | A$0.0370 | A$0.0450 | A$0.0170 | A$0.0230 | -34.3% | 35.2M | 254 |
| 2023 | A$0.1150 | A$0.1150 | A$0.0300 | A$0.0350 | -69.6% | 45.6M | 252 |
| 2022 | A$0.2900 | A$0.3100 | A$0.0950 | A$0.1150 | -58.9% | 64M | 251 |
| 2021 | A$0.2000 | A$0.3900 | A$0.1850 | A$0.2800 | +40.0% | 154.5M | 254 |
| 2020 | A$0.0920 | A$0.2250 | A$0.0460 | A$0.2000 | +122.2% | 197.5M | 255 |
| 2019 | A$0.0650 | A$0.1000 | A$0.0250 | A$0.0900 | +38.5% | 31.7M | 253 |
| 2018 | A$0.0978 | A$0.1712 | A$0.0490 | A$0.0650 | -33.6% | 25.8M | 253 |
| 2017 | A$0.0783 | A$0.1076 | A$0.0597 | A$0.0978 | +25.0% | 8.6M | 252 |
| 2016 | A$0.1174 | A$0.1370 | A$0.0587 | A$0.0783 | -27.3% | 9.1M | 253 |
| 2015 | A$0.2810 | A$18.73 | A$0.0937 | A$0.1076 | -42.5% | 8.7M | 255 |
| 2014 | A$0.2810 | A$0.3746 | A$0.0937 | A$0.1873 | -33.3% | 9M | 253 |
| 2013 | A$0.2810 | A$0.4683 | A$0.1873 | A$0.2810 | 0.0% | 4M | 253 |
| 2012 | A$0.8218 | A$0.9131 | A$0.0937 | A$0.2810 | -65.8% | 7.1M | 253 |
| 2011 | A$1.35 | A$1.94 | A$0.5479 | A$0.8218 | -39.1% | 9M | 248 |
| 2010 | A$1.85 | A$3.29 | A$1.01 | A$1.35 | -27.3% | 4.4M | 253 |
| 2009 | A$1.69 | A$3.37 | A$1.26 | A$1.85 | +10.0% | 2.7M | 254 |
| 2008 | A$7.16 | A$7.16 | A$0.9272 | A$1.69 | -76.5% | 1.5M | 254 |
| 2007 | A$4.73 | A$13.28 | A$4.21 | A$7.16 | +51.5% | 3.9M | 253 |
| 2006 | A$1.58 | A$5.83 | A$1.17 | A$4.73 | +224.8% | 1.7M | 252 |
| 2005 | A$4.24 | A$5.06 | A$1.46 | A$1.46 | -65.7% | 566.7K | 252 |
| 2004 | A$3.95 | A$5.63 | A$1.90 | A$4.24 | +15.4% | 505.8K | 261 |
| 2003 | A$3.36 | A$6.05 | A$2.91 | A$3.68 | +9.3% | 766.6K | 261 |
| 2002 | A$6.28 | A$9.19 | A$2.91 | A$3.36 | -44.4% | 1.9M | 261 |
| 2001 | A$2.38 | A$6.50 | A$1.35 | A$6.05 | +154.7% | 1.9M | 261 |
| 2000 | A$12.55 | A$24.66 | A$2.33 | A$2.38 | -81.1% | 1.7M | 261 |
| 1999 | A$10.55 | A$14.90 | A$5.79 | A$12.55 | +18.7% | 854.8K | 259 |
| 1998 | A$23.27 | A$25.38 | A$10.58 | A$10.58 | -54.5% | 0 | 260 |
| 1997 | A$21.15 | A$36.80 | A$19.46 | A$23.27 | +10.0% | 0 | 261 |
| 1996 | A$18.82 | A$21.15 | A$18.82 | A$21.15 | n/a | 0 | 24 |
MCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0170 | -22.7% |
| August 2026 | A$0.0220 | +4.8% |
| July 2026 | A$0.0210 | +40.0% |
| June 2026 | A$0.0150 | -31.8% |
| May 2026 | A$0.0220 | +69.2% |
| April 2026 | A$0.0130 | +8.3% |
| March 2026 | A$0.0120 | -14.3% |
| February 2026 | A$0.0140 | -26.3% |
| January 2026 | A$0.0190 | +58.3% |
| December 2025 | A$0.0120 | -7.7% |
| November 2025 | A$0.0130 | -7.1% |
| October 2025 | A$0.0140 | -17.6% |
About the MCO data
Daily bars. 7,607 sessions from Nov 28, 1996 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 29, 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 Nov 28, 1996, 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/MCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MCO share price history
