Magnetic Resources NL (ASX:MAU)
Australia · Delayed Price · Currency is AUD 1.540
-0.075 (-4.64%)
Feb 5, 2026, 4:10 PM AEST
Magnetic Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.61 | 1.66 | 1.59 | 1.60 | - | -0.93% | 234,653 |
| Feb 4, 2026 | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | 3.19% | 269,892 |
| Feb 3, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 5.03% | 369,185 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -6.58% | 639,880 |
| Jan 30, 2026 | 1.63 | 1.72 | 1.58 | 1.60 | 1.60 | 1.27% | 1,397,654 |
| Jan 29, 2026 | 1.60 | 1.62 | 1.52 | 1.58 | 1.58 | 0.64% | 704,409 |
| Jan 28, 2026 | 1.52 | 1.58 | 1.48 | 1.57 | 1.57 | 6.46% | 1,029,865 |
| Jan 27, 2026 | 1.48 | 1.53 | 1.45 | 1.47 | 1.47 | 0.68% | 699,107 |
| Jan 23, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 3.18% | 474,357 |
| Jan 22, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.41% | 206,215 |
| Jan 21, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.75% | 206,259 |
| Jan 20, 2026 | 1.45 | 1.50 | 1.41 | 1.43 | 1.43 | -1.72% | 541,341 |
| Jan 19, 2026 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 7.41% | 845,868 |
| Jan 16, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 185,669 |
| Jan 15, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 569,272 |
| Jan 14, 2026 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 818,920 |
| Jan 13, 2026 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | 554,785 |
| Jan 12, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.50% | 416,222 |
| Jan 9, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 131,879 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -1.15% | 61,998 |
| Jan 7, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 170,369 |
| Jan 6, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.68% | 73,153 |
| Jan 5, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 0.38% | 72,080 |
| Jan 2, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.39% | 65,421 |
| Dec 31, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.63% | 24,474 |
| Dec 30, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | - | 134,575 |
| Dec 29, 2025 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | 1.92% | 128,254 |
| Dec 24, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.38% | 397,305 |
| Dec 23, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 392,637 |
| Dec 22, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.93% | 412,426 |
| Dec 19, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 2.37% | 108,244 |
| Dec 18, 2025 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -4.53% | 211,593 |
| Dec 17, 2025 | 1.25 | 1.35 | 1.24 | 1.33 | 1.33 | 7.72% | 200,159 |
| Dec 16, 2025 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | -1.60% | 179,490 |
| Dec 15, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 534,532 |
| Dec 12, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.74% | 433,808 |
| Dec 11, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 197,211 |
| Dec 10, 2025 | 1.19 | 1.24 | 1.15 | 1.21 | 1.21 | 5.68% | 238,501 |
| Dec 9, 2025 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -3.78% | 721,773 |
| Dec 8, 2025 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -2.86% | 142,242 |
| Dec 5, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.08% | 165,966 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.14% | 205,872 |
| Dec 3, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.80% | 161,775 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.57% | 69,447 |
| Dec 1, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 0.39% | 108,502 |
| Nov 28, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 392,003 |
| Nov 27, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 237,679 |
| Nov 26, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 294,131 |
| Nov 25, 2025 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | 6.61% | 335,373 |
| Nov 24, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 478,561 |