Monadelphous Group
$31.23Change from previous close: +0.94%Absolute change: +$0.29
Price history
+35.78% over the period1 year: from $23.00 (October 2, 2025) to $31.23 (October 2, 2026), +35.78%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $31.23 |
| October 1, 2026 | $30.94 |
| September 30, 2026 | $30.93 |
| September 29, 2026 | $30.52 |
| September 28, 2026 | $30.44 |
| September 25, 2026 | $30.97 |
| September 24, 2026 | $31.79 |
| September 23, 2026 | $31.73 |
| September 22, 2026 | $31.76 |
| September 21, 2026 | $31.21 |
| September 18, 2026 | $30.62 |
| September 17, 2026 | $29.10 |
| September 16, 2026 | $28.30 |
| September 15, 2026 | $28.06 |
| September 14, 2026 | $27.93 |
| September 11, 2026 | $28.69 |
| September 10, 2026 | $29.05 |
| September 9, 2026 | $29.32 |
| September 8, 2026 | $29.01 |
| September 7, 2026 | $28.99 |
| September 4, 2026 | $28.40 |
| September 3, 2026 | $28.12 |
| September 2, 2026 | $27.65 |
| September 1, 2026 | $28.78 |
| August 31, 2026 | $28.83 |
| August 28, 2026 | $28.93 |
| August 27, 2026 | $29.10 |
| August 26, 2026 | $28.85 |
| August 25, 2026 | $28.50 |
| August 24, 2026 | $32.37 |
| August 21, 2026 | $32.19 |
| August 20, 2026 | $31.78 |
| August 19, 2026 | $31.60 |
| August 18, 2026 | $31.19 |
| August 17, 2026 | $31.25 |
| August 14, 2026 | $31.97 |
| August 13, 2026 | $31.59 |
| August 12, 2026 | $31.77 |
| August 11, 2026 | $31.56 |
| August 10, 2026 | $30.67 |
| August 7, 2026 | $29.95 |
| August 6, 2026 | $30.38 |
| August 5, 2026 | $30.30 |
| August 4, 2026 | $29.98 |
| August 3, 2026 | $29.55 |
| July 31, 2026 | $29.27 |
| July 30, 2026 | $28.49 |
| July 29, 2026 | $28.96 |
| July 28, 2026 | $29.22 |
| July 27, 2026 | $29.30 |
| July 24, 2026 | $29.10 |
| July 23, 2026 | $29.38 |
| July 22, 2026 | $28.96 |
| July 21, 2026 | $29.74 |
| July 20, 2026 | $29.62 |
| July 17, 2026 | $29.15 |
| July 16, 2026 | $29.42 |
| July 15, 2026 | $29.09 |
| July 14, 2026 | $28.22 |
| July 13, 2026 | $27.79 |
| July 10, 2026 | $28.31 |
| July 9, 2026 | $27.94 |
| July 8, 2026 | $27.55 |
| July 7, 2026 | $27.81 |
| July 6, 2026 | $28.20 |
| July 3, 2026 | $28.75 |
| July 2, 2026 | $28.53 |
| July 1, 2026 | $31.18 |
| June 30, 2026 | $30.99 |
| June 29, 2026 | $30.60 |
| June 26, 2026 | $30.58 |
| June 25, 2026 | $30.11 |
| June 24, 2026 | $30.04 |
| June 23, 2026 | $30.12 |
| June 22, 2026 | $29.55 |
| June 19, 2026 | $28.66 |
| June 18, 2026 | $29.30 |
| June 17, 2026 | $30.40 |
| June 16, 2026 | $30.00 |
| June 15, 2026 | $30.59 |
| June 12, 2026 | $28.98 |
| June 11, 2026 | $28.49 |
| June 10, 2026 | $29.36 |
| June 9, 2026 | $30.04 |
| June 5, 2026 | $30.52 |
| June 4, 2026 | $30.71 |
| June 3, 2026 | $30.68 |
| June 2, 2026 | $30.50 |
| June 1, 2026 | $30.76 |
| May 29, 2026 | $31.06 |
| May 28, 2026 | $30.86 |
| May 27, 2026 | $30.73 |
| May 26, 2026 | $30.09 |
| May 25, 2026 | $30.05 |
| May 22, 2026 | $30.03 |
| May 21, 2026 | $29.36 |
| May 20, 2026 | $29.02 |
| May 19, 2026 | $29.82 |
| May 18, 2026 | $29.33 |
| May 15, 2026 | $29.94 |
| May 14, 2026 | $29.79 |
| May 13, 2026 | $29.79 |
| May 12, 2026 | $29.57 |
| May 11, 2026 | $29.41 |
| May 8, 2026 | $29.75 |
| May 7, 2026 | $30.19 |
| May 6, 2026 | $30.12 |
| May 5, 2026 | $29.24 |
| May 4, 2026 | $29.30 |
| May 1, 2026 | $29.05 |
| April 30, 2026 | $27.96 |
| April 29, 2026 | $28.70 |
| April 28, 2026 | $28.88 |
| April 27, 2026 | $28.75 |
| April 24, 2026 | $28.90 |
| April 23, 2026 | $28.97 |
| April 22, 2026 | $29.02 |
| April 21, 2026 | $28.89 |
| April 20, 2026 | $28.71 |
| April 17, 2026 | $28.33 |
| April 16, 2026 | $28.49 |
| April 15, 2026 | $28.38 |
| April 14, 2026 | $28.84 |
| April 13, 2026 | $28.82 |
| April 10, 2026 | $29.24 |
| April 9, 2026 | $29.62 |
| April 8, 2026 | $29.54 |
| April 7, 2026 | $28.37 |
| April 2, 2026 | $28.05 |
| April 1, 2026 | $28.74 |
| March 31, 2026 | $27.26 |
| March 30, 2026 | $27.61 |
| March 27, 2026 | $28.06 |
| March 26, 2026 | $28.63 |
| March 25, 2026 | $28.58 |
| March 24, 2026 | $27.59 |
| March 23, 2026 | $27.18 |
| March 20, 2026 | $27.40 |
| March 19, 2026 | $27.40 |
| March 18, 2026 | $28.02 |
| March 17, 2026 | $27.34 |
| March 16, 2026 | $27.38 |
| March 13, 2026 | $26.89 |
| March 12, 2026 | $27.43 |
| March 11, 2026 | $27.60 |
| March 10, 2026 | $27.79 |
| March 9, 2026 | $28.17 |
| March 6, 2026 | $30.04 |
| March 5, 2026 | $30.22 |
| March 4, 2026 | $31.68 |
| March 3, 2026 | $32.29 |
| March 2, 2026 | $32.61 |
| February 27, 2026 | $32.41 |
| February 26, 2026 | $32.45 |
| February 25, 2026 | $30.68 |
| February 24, 2026 | $32.43 |
| February 23, 2026 | $30.62 |
| February 20, 2026 | $30.50 |
| February 19, 2026 | $30.73 |
| February 18, 2026 | $29.77 |
| February 17, 2026 | $29.57 |
| February 16, 2026 | $29.75 |
| February 13, 2026 | $29.15 |
| February 12, 2026 | $30.28 |
| February 11, 2026 | $30.06 |
| February 10, 2026 | $29.86 |
| February 9, 2026 | $29.57 |
| February 6, 2026 | $28.71 |
| February 5, 2026 | $29.86 |
| February 4, 2026 | $30.91 |
| February 3, 2026 | $31.05 |
| February 2, 2026 | $30.79 |
| January 30, 2026 | $31.14 |
| January 29, 2026 | $30.61 |
| January 28, 2026 | $30.54 |
| January 27, 2026 | $31.07 |
| January 23, 2026 | $29.91 |
| January 22, 2026 | $30.48 |
| January 21, 2026 | $29.57 |
| January 20, 2026 | $29.01 |
| January 19, 2026 | $29.58 |
| January 16, 2026 | $29.99 |
| January 15, 2026 | $29.61 |
| January 14, 2026 | $29.05 |
| January 13, 2026 | $28.58 |
| January 12, 2026 | $28.10 |
| January 9, 2026 | $27.15 |
| January 8, 2026 | $27.37 |
| January 7, 2026 | $26.79 |
| January 6, 2026 | $27.64 |
| January 5, 2026 | $27.00 |
| January 2, 2026 | $26.53 |
| December 31, 2025 | $26.51 |
| December 30, 2025 | $26.71 |
| December 29, 2025 | $26.52 |
| December 24, 2025 | $26.80 |
| December 23, 2025 | $27.13 |
| December 22, 2025 | $27.20 |
| December 19, 2025 | $26.40 |
| December 18, 2025 | $26.24 |
| December 17, 2025 | $26.73 |
| December 16, 2025 | $26.21 |
| December 15, 2025 | $26.99 |
| December 12, 2025 | $26.21 |
| December 11, 2025 | $25.25 |
| December 10, 2025 | $25.38 |
| December 9, 2025 | $26.04 |
| December 8, 2025 | $25.92 |
| December 5, 2025 | $25.95 |
| December 4, 2025 | $25.89 |
| December 3, 2025 | $26.50 |
| December 2, 2025 | $26.42 |
| December 1, 2025 | $26.38 |
| November 28, 2025 | $26.79 |
| November 27, 2025 | $27.10 |
| November 26, 2025 | $27.08 |
| November 25, 2025 | $27.15 |
| November 24, 2025 | $27.06 |
| November 21, 2025 | $25.82 |
| November 20, 2025 | $26.32 |
| November 19, 2025 | $26.15 |
| November 18, 2025 | $26.24 |
| November 17, 2025 | $27.74 |
| November 14, 2025 | $26.97 |
| November 13, 2025 | $26.65 |
| November 12, 2025 | $26.77 |
| November 11, 2025 | $25.77 |
| November 10, 2025 | $25.00 |
| November 7, 2025 | $22.52 |
| November 6, 2025 | $22.44 |
| November 5, 2025 | $22.59 |
| November 4, 2025 | $22.79 |
| November 3, 2025 | $22.95 |
| October 31, 2025 | $23.24 |
| October 30, 2025 | $22.92 |
| October 29, 2025 | $22.53 |
| October 28, 2025 | $22.61 |
| October 27, 2025 | $22.81 |
| October 24, 2025 | $22.53 |
| October 23, 2025 | $22.49 |
| October 22, 2025 | $22.39 |
| October 21, 2025 | $22.80 |
| October 20, 2025 | $22.79 |
| October 17, 2025 | $22.94 |
| October 16, 2025 | $23.31 |
| October 15, 2025 | $23.44 |
| October 14, 2025 | $23.44 |
| October 13, 2025 | $23.13 |
| October 10, 2025 | $23.48 |
| October 9, 2025 | $23.29 |
| October 8, 2025 | $23.03 |
| October 7, 2025 | $23.37 |
| October 6, 2025 | $23.20 |
| October 3, 2025 | $23.05 |
| October 2, 2025 | $23.00 |
At a glance
The company
Monadelphous Group Limited, an engineering group, provides construction, maintenance, and industrial services to resources, energy, and infrastructure sectors in Australia, China, Mongolia, Papua New
Dividend
Last ex-dividend on September 2, 2026
Where the price stands
52-wk low$21.90
$31.23
52-wk high$36.88
−15.32% from the high
Performance
| Stock | S&P/ASX 200 | |
|---|---|---|
| 1 month | +12.95% | −3.30% |
| Year to date | +17.80% | −0.37% |
| 1 year | +35.78% | −2.95% |
Analysts · 13 analysts
Average target$29.09−6.86% vs. price
Buy 3 · Hold 7 · Sell 3 · Hold
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $3.14B
- P/E
- 24.8
- EPS
- $1.26
- Volume
- 147.57K
- Dividend yield
- 3.78%
Stocks to explore
Other companies in the Industrials sector
