Magellan Financial Group Limited (ASX:MFG)
Australia · Delayed Price · Currency is AUD 9.53
-0.49 (-4.89%)
Apr 2, 2026, 4:11 PM AEST
Magellan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.99 | 10.06 | 9.46 | 9.53 | 9.53 | -4.89% | 1,033,584 |
| Apr 1, 2026 | 9.99 | 10.08 | 9.83 | 10.02 | 10.02 | 2.14% | 704,165 |
| Mar 31, 2026 | 9.51 | 9.87 | 9.49 | 9.81 | 9.81 | 2.72% | 734,796 |
| Mar 30, 2026 | 9.60 | 9.64 | 9.44 | 9.55 | 9.55 | -1.44% | 589,711 |
| Mar 27, 2026 | 9.72 | 9.89 | 9.52 | 9.69 | 9.69 | -4.06% | 918,468 |
| Mar 26, 2026 | 10.00 | 10.22 | 9.97 | 10.10 | 10.10 | -0.88% | 396,793 |
| Mar 25, 2026 | 10.10 | 10.28 | 10.00 | 10.19 | 10.19 | 2.83% | 674,019 |
| Mar 24, 2026 | 10.15 | 10.27 | 9.77 | 9.91 | 9.91 | -2.94% | 910,247 |
| Mar 23, 2026 | 9.64 | 10.26 | 9.55 | 10.21 | 10.21 | 1.79% | 1,329,332 |
| Mar 20, 2026 | 10.32 | 10.37 | 10.03 | 10.03 | 10.03 | -2.24% | 2,149,716 |
| Mar 19, 2026 | 10.42 | 10.58 | 10.20 | 10.26 | 10.26 | -1.82% | 1,192,269 |
| Mar 18, 2026 | 10.50 | 10.55 | 10.25 | 10.45 | 10.45 | 1.55% | 823,395 |
| Mar 17, 2026 | 10.20 | 10.37 | 10.00 | 10.29 | 10.29 | - | 793,307 |
| Mar 16, 2026 | 10.00 | 10.38 | 9.98 | 10.29 | 10.29 | 1.68% | 682,909 |
| Mar 13, 2026 | 10.09 | 10.45 | 9.87 | 10.12 | 10.12 | 3.37% | 1,608,928 |
| Mar 12, 2026 | 9.93 | 9.97 | 9.68 | 9.79 | 9.79 | -3.45% | 1,147,043 |
| Mar 11, 2026 | 10.63 | 10.70 | 10.10 | 10.14 | 10.14 | -4.61% | 1,119,512 |
| Mar 10, 2026 | 11.00 | 11.08 | 10.32 | 10.63 | 10.63 | -0.93% | 1,880,357 |
| Mar 9, 2026 | 11.25 | 11.25 | 10.38 | 10.73 | 10.73 | -7.10% | 1,880,590 |
| Mar 6, 2026 | 10.38 | 11.55 | 10.29 | 11.55 | 11.55 | 9.27% | 2,814,628 |
| Mar 5, 2026 | 10.00 | 10.80 | 9.86 | 10.57 | 10.57 | 10.45% | 2,180,378 |
| Mar 4, 2026 | 10.24 | 10.24 | 9.50 | 9.57 | 9.57 | -7.18% | 2,796,779 |
| Mar 3, 2026 | 9.91 | 11.11 | 9.91 | 10.31 | 10.31 | 21.87% | 4,466,743 |
| Feb 27, 2026 | 8.58 | 8.58 | 8.45 | 8.46 | 8.46 | -0.94% | 822,923 |
| Feb 26, 2026 | 8.52 | 8.64 | 8.45 | 8.54 | 8.54 | 1.07% | 578,983 |
| Feb 25, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 1.56% | 591,301 |
| Feb 24, 2026 | 8.48 | 8.50 | 8.22 | 8.32 | 8.32 | -1.19% | 675,458 |
| Feb 23, 2026 | 8.77 | 8.85 | 8.38 | 8.42 | 8.42 | -9.95% | 928,185 |
| Feb 20, 2026 | 9.31 | 9.43 | 9.15 | 9.35 | 8.96 | -0.43% | 1,224,921 |
| Feb 19, 2026 | 9.38 | 9.45 | 9.09 | 9.39 | 8.99 | 2.96% | 1,407,242 |
| Feb 18, 2026 | 8.50 | 9.24 | 8.24 | 9.12 | 8.73 | 12.18% | 3,430,259 |
| Feb 17, 2026 | 8.12 | 8.19 | 8.08 | 8.13 | 7.79 | 0.49% | 504,992 |
| Feb 16, 2026 | 8.13 | 8.15 | 7.96 | 8.09 | 7.75 | 0.37% | 710,777 |
| Feb 13, 2026 | 8.15 | 8.19 | 8.01 | 8.06 | 7.72 | -2.89% | 1,078,185 |
| Feb 12, 2026 | 8.55 | 8.58 | 8.24 | 8.30 | 7.95 | -4.16% | 1,177,693 |
| Feb 11, 2026 | 8.70 | 8.74 | 8.58 | 8.66 | 8.29 | -0.12% | 568,148 |
| Feb 10, 2026 | 8.64 | 8.70 | 8.55 | 8.67 | 8.30 | 0.35% | 778,816 |
| Feb 9, 2026 | 8.56 | 8.70 | 8.53 | 8.64 | 8.27 | 2.73% | 746,389 |
| Feb 6, 2026 | 8.60 | 8.70 | 8.36 | 8.41 | 8.05 | -4.54% | 911,120 |
| Feb 5, 2026 | 8.80 | 8.83 | 8.62 | 8.81 | 8.44 | 0.80% | 639,054 |
| Feb 4, 2026 | 8.75 | 8.80 | 8.63 | 8.74 | 8.37 | -0.91% | 656,631 |
| Feb 3, 2026 | 8.69 | 8.88 | 8.62 | 8.82 | 8.45 | 2.56% | 633,149 |
| Feb 2, 2026 | 8.62 | 8.70 | 8.51 | 8.60 | 8.24 | -1.49% | 1,332,390 |
| Jan 30, 2026 | 8.77 | 8.78 | 8.68 | 8.73 | 8.36 | -0.57% | 810,194 |
| Jan 29, 2026 | 8.83 | 8.85 | 8.71 | 8.78 | 8.41 | 0.23% | 433,912 |
| Jan 28, 2026 | 8.99 | 9.01 | 8.76 | 8.76 | 8.39 | -2.45% | 700,329 |
| Jan 27, 2026 | 9.02 | 9.12 | 8.95 | 8.98 | 8.60 | -0.44% | 479,901 |
| Jan 23, 2026 | 9.10 | 9.10 | 8.97 | 9.02 | 8.64 | -1.20% | 397,031 |
| Jan 22, 2026 | 8.98 | 9.15 | 8.96 | 9.13 | 8.74 | 2.24% | 404,830 |
| Jan 21, 2026 | 9.02 | 9.02 | 8.86 | 8.93 | 8.55 | -1.54% | 575,529 |