Stock listing
ASX:MND Monadelphous Group Limited Share Price
Home listing (ASX) of Monadelphous Group Limited
Follow Monadelphous Group Limited into a list and get an email when it puts out news.
Share price · ASX:MND
$29.47 AUD +0.06 (+0.2%)
Delayed at least 15 minutes · 10:56 AM GMT+11, Nov 2, 2026
- Day range so far
- $29.42 – $29.91 AUDDelayed at least 15 minutes · 10:56 AM GMT+11, Nov 2, 2026
- Volume
- 8,444 sharesDelayed at least 15 minutes · 10:56 AM GMT+11, Nov 2, 2026
- Market cap
- $2.96B AUDDelayed at least 15 minutes · 10:56 AM GMT+11, Nov 2, 2026 · price × 100.6M shares outstanding
- 52-week range
- $22.18 – $36.88 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $7.41M AUDMedian day 190,622 shares · last 3 months, Aug 3, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:MND · Home | $29.47 AUD | +0.06 (+0.2%) | 8,444 | $29.54 | $29.91 | $29.42 | $29.41 | Delayed 15+ min · 10:56 AM GMT+11, Nov 2, 2026 |
| Frankfurt:8MP | €18.50 EUR | +0.90 (+5.1%) | — | €18.50 | €18.50 | €18.50 | €17.60 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:MND · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.41 | +0.31 | +1.1% | $29.35 | $29.75 | $29.13 | 184,814 | |
| $29.10 | +0.10 | +0.3% | $29.16 | $29.53 | $28.85 | 188,216 | |
| $29.00 | +0.71 | +2.5% | $28.50 | $29.02 | $28.19 | 188,231 | |
| $28.29 | +0.47 | +1.7% | $27.88 | $28.44 | $27.50 | 157,050 | |
| $27.82 | +0.61 | +2.2% | $26.73 | $27.82 | $26.51 | 191,770 | |
| $27.21 | -0.58 | -2.1% | $28.21 | $28.21 | $26.58 | 188,046 | |
| $27.79 | -0.40 | -1.4% | $27.99 | $28.59 | $27.66 | 138,093 | |
| $28.19 | -0.03 | -0.1% | $28.48 | $28.65 | $27.42 | 236,049 | |
| $28.22 | -0.41 | -1.4% | $28.35 | $28.51 | $27.94 | 146,874 | |
| $28.63 | +0.14 | +0.5% | $28.44 | $28.63 | $27.90 | 203,762 | |
| $28.49 | +0.13 | +0.5% | $28.76 | $29.28 | $28.49 | 356,212 | |
| $28.36 | -1.22 | -4.1% | $29.13 | $29.13 | $27.86 | 386,393 | |
| $29.58 | -0.23 | -0.8% | $29.93 | $30.22 | $29.53 | 190,622 | |
| $29.81 | -1.13 | -3.7% | $31.59 | $31.59 | $29.81 | 312,696 | |
| $30.94 | +0.12 | +0.4% | $30.98 | $31.41 | $30.75 | 94,363 | |
| $30.82 | +0.22 | +0.7% | $30.60 | $30.82 | $30.42 | 185,648 | |
| $30.60 | -1.01 | -3.2% | $31.21 | $31.42 | $30.51 | 173,513 | |
| $31.61 | +0.07 | +0.2% | $31.80 | $32.10 | $31.53 | 181,135 | |
| $31.54 | +0.10 | +0.3% | $31.97 | $31.97 | $31.41 | 166,390 | |
| $31.44 | +0.21 | +0.7% | $31.38 | $31.98 | $31.37 | 115,465 | |
| $31.23 | +0.29 | +0.9% | $30.71 | $31.36 | $30.71 | 148,165 | |
| $30.94 | +0.01 | 0.0% | $30.50 | $31.01 | $30.50 | 184,440 | |
| $30.93 | +0.41 | +1.3% | $30.45 | $31.17 | $30.45 | 256,474 | |
| $30.52 | +0.08 | +0.3% | $30.94 | $31.13 | $30.33 | 148,041 | |
| $30.44 | -0.53 | -1.7% | $30.47 | $31.00 | $30.22 | 279,487 | |
| $30.97 | -0.82 | -2.6% | $31.82 | $31.82 | $30.82 | 172,345 | |
| $31.79 | +0.06 | +0.2% | $31.22 | $32.00 | $30.71 | 332,796 | |
| $31.73 | -0.03 | -0.1% | $31.77 | $32.09 | $31.42 | 321,438 | |
| $31.76 | +0.55 | +1.8% | $31.22 | $31.76 | $30.89 | 182,584 | |
| $31.21 | +0.59 | +1.9% | $30.75 | $31.23 | $30.32 | 325,953 | |
| $30.62 | +1.52 | +5.2% | $29.07 | $30.74 | $28.59 | 697,090 | |
| $29.10 | +0.80 | +2.8% | $29.20 | $29.29 | $28.51 | 442,780 | |
| $28.30 | +0.24 | +0.9% | $28.37 | $28.67 | $28.09 | 255,759 | |
| $28.06 | +0.13 | +0.5% | $28.00 | $28.49 | $27.73 | 252,656 | |
| $27.93 | -0.76 | -2.6% | $28.65 | $28.74 | $27.69 | 259,886 | |
| $28.69 | -0.36 | -1.2% | $28.54 | $28.87 | $28.53 | 145,560 | |
| $29.05 | -0.27 | -0.9% | $29.32 | $29.69 | $28.81 | 182,652 | |
| $29.32 | +0.31 | +1.1% | $28.57 | $29.32 | $28.57 | 297,536 | |
| $29.01 | +0.02 | +0.1% | $29.00 | $29.24 | $28.80 | 172,447 | |
| $28.99 | +0.59 | +2.1% | $28.46 | $29.34 | $27.89 | 335,350 | |
| $28.40 | +0.28 | +1.0% | $27.91 | $28.61 | $27.91 | 189,676 | |
| $28.12 | +0.47 | +1.7% | $28.17 | $28.17 | $27.57 | 336,985 | |
| $27.65 | -1.13 | -3.9% | $27.56 | $27.89 | $27.17 | 196,547 | |
| $28.78 | -0.05 | -0.2% | $28.83 | $28.90 | $28.46 | 193,134 | |
| $28.83 | -0.10 | -0.3% | $28.90 | $28.97 | $28.33 | 306,309 | |
| $28.93 | -0.17 | -0.6% | $29.00 | $29.19 | $28.71 | 200,106 | |
| $29.10 | +0.25 | +0.9% | $29.00 | $29.22 | $28.60 | 498,018 | |
| $28.85 | +0.35 | +1.2% | $28.88 | $29.52 | $28.13 | 626,772 | |
| $28.50 | -3.87 | -12.0% | $32.33 | $32.68 | $27.86 | 1,402,021 | |
| $32.37 | +0.18 | +0.6% | $32.42 | $32.68 | $31.86 | 200,384 | |
| $32.19 | +0.41 | +1.3% | $31.62 | $32.49 | $31.62 | 164,064 | |
| $31.78 | +0.18 | +0.6% | $31.81 | $31.91 | $31.05 | 205,516 | |
| $31.60 | +0.41 | +1.3% | $31.15 | $31.90 | $30.79 | 179,497 | |
| $31.19 | -0.06 | -0.2% | $31.10 | $31.54 | $30.96 | 160,490 | |
| $31.25 | -0.72 | -2.3% | $32.15 | $32.44 | $31.25 | 166,790 | |
| $31.97 | +0.38 | +1.2% | $31.70 | $32.14 | $31.14 | 142,436 | |
| $31.59 | -0.18 | -0.6% | $31.85 | $32.21 | $31.43 | 203,436 | |
| $31.77 | +0.21 | +0.7% | $31.47 | $32.05 | $31.19 | 129,308 | |
| $31.56 | +0.89 | +2.9% | $30.65 | $31.79 | $30.62 | 227,876 | |
| $30.67 | +0.72 | +2.4% | $30.08 | $31.42 | $30.08 | 255,048 | |
| $29.95 | -0.43 | -1.4% | $30.40 | $30.59 | $29.79 | 130,163 | |
| $30.38 | +0.08 | +0.3% | $30.13 | $30.69 | $30.10 | 165,182 | |
| $30.30 | +0.32 | +1.1% | $30.43 | $30.75 | $30.14 | 268,630 | |
| $29.98 | +0.43 | +1.5% | $29.23 | $30.16 | $29.23 | 164,238 | |
| $29.55 | +0.28 | +1.0% | $28.79 | $29.59 | $28.74 | 126,364 |
- Ticker
- ASX:MND
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 27, 2026
Monadelphous Contracts Update
Latest earnings call · Aug 25, 2026
Monadelphous Group (ASX:MND) Q4 2026 Earnings Call
Replay and transcript
Latest deck · Aug 25, 2026
FY2026 Earnings Presentation
Earnings · 20 slides
Calls
Replays
Monadelphous Group (ASX:MND) Q4 2026 Earnings Call
Mon, Aug 24, 2026 · 10:00 PM ET
Watch TranscriptMonadelphous Group (ASX:MND) Q2 2026 Earnings Call
Mon, Feb 23, 2026 · 9:00 PM ET
Watch Transcript
Latest news
Monadelphous Contracts Update
Oct 27, 2026
Closed $29.00 (+2.5%) on Oct 28, 2026
Monadelphous Reports 2026 Full Year Results
Aug 24, 2026
Closed $28.50 (-12.0%) on Aug 25, 2026
2026 Full Year Results Presentation
Aug 24, 2026
Closed $28.50 (-12.0%) on Aug 25, 2026
Monadelphous secures major construction contract with BHP
Aug 4, 2026
Closed $30.30 (+1.1%) on Aug 5, 2026
Kerman secures Rio Tinto design and construction contract
Jul 30, 2026
Closed $29.27 (+2.7%) on Jul 31, 2026
MND secures major construction contract with CS Energy
Jun 4, 2026
Closed $30.52 (-0.6%) on Jun 5, 2026
Monadelphous Reports 2026 Half Year Results
Feb 23, 2026
Closed $32.43 (+5.9%) on Feb 24, 2026
2026 Half Year Results Presentation
Feb 23, 2026
Closed $32.43 (+5.9%) on Feb 24, 2026
Appendix 4D Half Year Report
Feb 23, 2026
Closed $32.43 (+5.9%) on Feb 24, 2026
Monadelphous awarded Rio Tinto maintenance services contract
Jan 13, 2026
Closed $29.05 (+1.6%) on Jan 14, 2026
Decks
FY2026 Earnings Presentation
Earnings · 20 slides · Aug 25, 2026
H1 2026 Earnings Presentation
Earnings · 19 slides · Feb 24, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 50 slides · Nov 25, 2025
FY2025 Earnings Presentation
Earnings · 19 slides · Aug 19, 2025
Monadelphous Group Limited on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 17 in the last 12 months · 172 in all · newest Oct 27, 2026 · oldest 2011
- Calls
- 2 calls with a replay · 2 with a transcript · latest Aug 25, 2026
- Decks
- 75 decks · latest Aug 25, 2026
Where Monadelphous Group Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:MND · Home listing · This page | ASX | Australia | AUD |
| OTC:MOPHY | OTC | United States | USD |
| LS Exchange:577745 | LS Exchange | Germany | EUR |
| gettex:8MP | gettex | Germany | EUR |
| Lang & Schwarz:577745 | Lang & Schwarz | Germany | EUR |
| Tradegate:8MP | Tradegate | Germany | EUR |
| BX Swiss:8MP | BX Swiss | Switzerland | CHF |
| Dusseldorf:8MP | Dusseldorf | Germany | EUR |
| Frankfurt:8MP | Frankfurt | Germany | EUR |
| OTC:MDPHF | OTC | United States | USD |
| Stuttgart:8MP | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Monadelphous Group Limited.