Magellan Financial Group Limited (ASX:MFG)
Australia · Delayed Price · Currency is AUD 10.14
-0.49 (-4.61%)
Mar 11, 2026, 4:11 PM AEST
Magellan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 10.63 | 10.70 | 10.27 | 10.39 | - | -2.26% | 220,828 |
| 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 |
| Jan 20, 2026 | 9.19 | 9.24 | 9.02 | 9.07 | 8.69 | -2.26% | 501,846 |
| Jan 19, 2026 | 9.20 | 9.32 | 9.20 | 9.28 | 8.89 | 0.76% | 380,968 |
| Jan 16, 2026 | 9.06 | 9.23 | 9.01 | 9.21 | 8.82 | 1.99% | 420,978 |
| Jan 15, 2026 | 9.14 | 9.15 | 8.99 | 9.03 | 8.65 | -0.88% | 570,614 |
| Jan 14, 2026 | 9.03 | 9.11 | 9.01 | 9.11 | 8.73 | 0.66% | 497,117 |
| Jan 13, 2026 | 9.15 | 9.16 | 9.01 | 9.05 | 8.67 | -1.63% | 654,603 |
| Jan 12, 2026 | 9.06 | 9.32 | 9.06 | 9.20 | 8.81 | 1.77% | 583,245 |
| Jan 9, 2026 | 9.24 | 9.26 | 9.02 | 9.04 | 8.66 | -2.16% | 631,706 |
| Jan 8, 2026 | 9.00 | 9.26 | 8.91 | 9.24 | 8.85 | -0.65% | 539,404 |
| Jan 7, 2026 | 9.10 | 9.36 | 9.03 | 9.30 | 8.91 | 1.31% | 402,088 |
| Jan 6, 2026 | 9.41 | 9.49 | 9.16 | 9.18 | 8.79 | -1.61% | 450,423 |
| Jan 5, 2026 | 9.89 | 9.93 | 9.31 | 9.33 | 8.94 | -5.85% | 524,047 |
| Jan 2, 2026 | 9.98 | 9.98 | 9.84 | 9.91 | 9.49 | -0.70% | 212,306 |
| Dec 31, 2025 | 9.82 | 9.98 | 9.77 | 9.98 | 9.56 | 1.63% | 339,162 |
| Dec 30, 2025 | 9.80 | 9.92 | 9.72 | 9.82 | 9.41 | 0.61% | 249,786 |
| Dec 29, 2025 | 10.05 | 10.06 | 9.75 | 9.76 | 9.35 | -2.89% | 447,169 |