Magellan Financial Group Limited (ASX:MFG)
Australia flag Australia · Delayed Price · Currency is AUD
9.94
-0.14 (-1.39%)
Oct 29, 2025, 4:11 PM AEST

Magellan Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202510.0010.1510.0010.00--0.79%110,791
Oct 28, 202510.0510.179.9610.0810.080.40%313,469
Oct 27, 202510.1610.2110.0110.0410.04-0.20%522,738
Oct 24, 202510.5010.5110.0210.0610.06-3.73%599,054
Oct 23, 202510.5910.6110.2810.4510.45-2.25%511,043
Oct 22, 202510.5510.6910.4510.6910.691.71%428,958
Oct 21, 202510.5010.5510.3510.5110.511.55%311,047
Oct 20, 202510.2010.4510.1010.3510.351.27%388,199
Oct 17, 202510.1410.3010.0610.2210.22-0.29%408,962
Oct 16, 202510.0810.3810.0110.2510.251.69%272,485
Oct 15, 202510.1910.3310.0310.0810.08-1.37%501,719
Oct 14, 202510.1110.3510.0610.2210.221.59%527,124
Oct 13, 202510.2410.249.8910.0610.06-3.27%593,144
Oct 10, 202510.4410.4410.2710.4010.40-0.19%392,612
Oct 9, 202510.4510.5610.1510.4210.421.17%610,445
Oct 8, 202510.3910.7110.2210.3010.300.88%756,341
Oct 7, 20259.9810.219.9810.2110.212.30%756,341
Oct 6, 202510.1010.179.929.989.98-302,994
Oct 5, 202510.1010.179.929.989.98-0.80%255,557
Oct 3, 20259.9410.209.9310.0610.061.21%513,346
Oct 2, 20259.8010.009.789.949.941.74%417,651
Oct 1, 20259.609.779.549.779.771.66%488,467
Sep 30, 20259.599.779.549.619.610.21%570,281
Sep 29, 20259.599.659.519.599.590.95%267,630
Sep 26, 20259.589.599.419.509.50-0.73%410,713
Sep 25, 20259.679.689.539.579.57-1.44%633,344
Sep 24, 20259.829.829.559.719.71-1.12%503,472
Sep 23, 20259.909.979.829.829.82-1.31%413,447
Sep 22, 202510.0110.059.929.959.950.71%600,603
Sep 19, 202510.1810.239.759.889.88-1.98%1,536,266
Sep 18, 202510.2510.259.8510.0810.08-4.18%1,322,699
Sep 17, 202510.6510.7010.4810.5210.52-2.05%432,407
Sep 16, 202510.6310.7410.5410.7410.742.29%434,542
Sep 15, 202510.5510.5510.4110.5010.50-1.13%713,563
Sep 12, 202510.4310.6610.3910.6210.622.81%501,054
Sep 11, 202510.0910.3910.0310.3310.331.27%526,939
Sep 10, 202510.2510.3110.1710.2010.20-0.29%525,456
Sep 9, 202510.2610.3510.0710.2310.23-0.39%593,335
Sep 8, 202510.2010.3210.0510.2710.27-0.58%347,637
Sep 5, 202510.5110.5510.2910.3310.330.10%295,405
Sep 4, 202510.0810.4110.0710.3210.320.49%396,646
Sep 3, 202510.4210.5910.2710.2710.27-0.77%763,619
Sep 2, 202510.1510.3510.1110.3510.352.17%517,243
Sep 1, 202510.2210.269.9710.1310.13-0.88%421,884
Aug 29, 202510.1510.2810.1110.2210.22-1.06%363,779
Aug 28, 202510.3510.4110.2110.3310.33-419,586
Aug 27, 202510.2410.3410.1310.3310.331.47%454,052
Aug 26, 202510.4810.5610.1210.1810.18-3.23%781,733
Aug 25, 202510.6010.7410.4310.5210.52-4.80%715,607
Aug 22, 202510.8011.1510.7011.0510.583.66%1,096,274