Magnetic Resources NL (ASX:MAU)
Australia · Delayed Price · Currency is AUD 1.295
+0.030 (2.37%)
At close: Dec 19, 2025
Magnetic Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -4.07% | 317,932 |
| Nov 20, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | 1.65% | 132,938 |
| Nov 19, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 47,568 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 124,917 |
| Nov 17, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 249,211 |
| Nov 14, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -4.21% | 229,278 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 1.16% | 67,221 |
| Nov 12, 2025 | 1.30 | 1.36 | 1.29 | 1.29 | 1.29 | -0.77% | 405,828 |
| Nov 11, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 1,884,230 |
| Nov 10, 2025 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | 4.07% | 203,089 |
| Nov 7, 2025 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -3.53% | 185,361 |
| Nov 6, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 7.14% | 259,782 |
| Nov 5, 2025 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 346,333 |
| Nov 4, 2025 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | - | 139,175 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 184,470 |
| Oct 31, 2025 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -0.78% | 274,896 |
| Oct 30, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -3.03% | 166,640 |
| Oct 29, 2025 | 1.30 | 1.33 | 1.27 | 1.32 | 1.32 | 3.13% | 346,481 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.25 | 1.28 | 1.28 | -7.25% | 506,306 |
| Oct 27, 2025 | 1.34 | 1.38 | 1.29 | 1.38 | 1.38 | 2.99% | 248,143 |
| Oct 24, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -0.37% | 70,075 |
| Oct 23, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 1.51% | 102,609 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -5.02% | 291,108 |
| Oct 21, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.20% | 202,558 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -8.70% | 450,244 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | 0.67% | 283,252 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -2.30% | 210,822 |
| Oct 15, 2025 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | - | 140,126 |
| Oct 14, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 253,129 |
| Oct 13, 2025 | 1.46 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 263,738 |