ASX · MNC · stock
Merino & Co. Limited (MNC) stock price history
Every ASX trading session of Merino & Co. Limited from Oct 29, 2024 to Sep 28, 2026: 484 daily bars, adjusted for splits and dividends, with minute bars from Sep 28, 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.
MNC adjusted close, 2024 to 2026
- A$1.45
- All time high, 2024
- A$0.2700
- 52 week high, A$0.0800 low
- 484
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MNC key facts
- Merino & Co. Limited (MNC) closed at A$0.0950 on Sep 28, 2026 on ASX.
- MNC's all time high close is A$1.45, set on Nov 4, 2024; its all time low close is A$0.0800 on Jul 21, 2026.
- MNC's 52 week range is A$0.0800 to A$0.2700.
- MNC returned -24.0% over the year to Sep 28, 2026.
- Since Oct 29, 2024 MNC returned -60%, -37.7% a year compounded.
- MNC's deepest drawdown was -94.5% from Nov 5, 2024 to Jul 21, 2026.
- DataCedar holds 484 daily sessions of MNC history from Oct 29, 2024 and minute bars from Sep 28, 2026, adjusted for splits and dividends, served by the API under a key.
MNC price chart, 2024 to 2026
MNC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.8% |
| 3 months | 0.0% |
| 6 months | -9.5% |
| Year to date | -34.5% |
| 1 year | -24.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 29, 2024 | -59.6% |
| Compound annual growth, 1.9 years | -37.7% |
MNC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.45 on Nov 4, 2024
- All time low close
- A$0.0800 on Jul 21, 2026
- 52 week high
- A$0.2700 on May 12, 2026
- 52 week low
- A$0.0800 on Jul 21, 2026
- Deepest drawdown
- -94.5% from Nov 5, 2024 to Jul 21, 2026, not yet recovered
- Best single session
- +92.5% on Nov 3, 2024
- Worst single session
- -53.1% on Nov 6, 2024
- Volatility, 1 year annualised
- 96.5%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2025, -50%
- Worst calendar year
- 2025, -50%
MNC 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. 2024 starts on Oct 29, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1450 | A$0.2700 | A$0.0800 | A$0.0950 | -34.5% | 1.4M | 188 |
| 2025 | A$0.2900 | A$0.2900 | A$0.1050 | A$0.1450 | -50.0% | 3.6M | 253 |
| 2024 | A$0.2050 | A$1.50 | A$0.2050 | A$0.2900 | n/a | 7.2M | 43 |
MNC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0950 | +11.8% |
| August 2026 | A$0.0850 | +6.3% |
| July 2026 | A$0.0800 | -11.1% |
| June 2026 | A$0.0900 | -21.7% |
| May 2026 | A$0.1150 | +27.8% |
| April 2026 | A$0.0900 | 0.0% |
| March 2026 | A$0.0900 | -10.0% |
| February 2026 | A$0.1000 | -16.7% |
| January 2026 | A$0.1200 | -17.2% |
| December 2025 | A$0.1450 | +16.0% |
| November 2025 | A$0.1250 | -10.7% |
| October 2025 | A$0.1400 | 0.0% |
About the MNC data
Daily bars. 484 sessions from Oct 29, 2024 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 28, 2026 forward, most recent session Sep 28, 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 29, 2024, 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/MNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MNC share price history
