Magellan Financial Group Limited (ASX:MFG)
Australia · Delayed Price · Currency is AUD 8.78
+0.02 (0.23%)
At close: Jan 29, 2026
Magellan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8.83 | 8.85 | 8.71 | 8.78 | 8.78 | 0.23% | 433,912 |
| Jan 28, 2026 | 8.99 | 9.01 | 8.76 | 8.76 | 8.76 | -2.45% | 698,013 |
| Jan 27, 2026 | 9.02 | 9.12 | 8.95 | 8.98 | 8.98 | -0.44% | 479,901 |
| Jan 23, 2026 | 9.10 | 9.10 | 8.97 | 9.02 | 9.02 | -1.20% | 397,031 |
| Jan 22, 2026 | 8.98 | 9.15 | 8.96 | 9.13 | 9.13 | 2.24% | 404,830 |
| Jan 21, 2026 | 9.02 | 9.02 | 8.86 | 8.93 | 8.93 | -1.54% | 575,529 |
| Jan 20, 2026 | 9.19 | 9.24 | 9.02 | 9.07 | 9.07 | -2.26% | 501,846 |
| Jan 19, 2026 | 9.20 | 9.32 | 9.20 | 9.28 | 9.28 | 0.76% | 380,968 |
| Jan 16, 2026 | 9.06 | 9.23 | 9.01 | 9.21 | 9.21 | 1.99% | 420,978 |
| Jan 15, 2026 | 9.14 | 9.15 | 8.99 | 9.03 | 9.03 | -0.88% | 570,614 |
| Jan 14, 2026 | 9.03 | 9.11 | 9.01 | 9.11 | 9.11 | 0.66% | 497,117 |
| Jan 13, 2026 | 9.15 | 9.16 | 9.01 | 9.05 | 9.05 | -1.63% | 654,603 |
| Jan 12, 2026 | 9.06 | 9.32 | 9.06 | 9.20 | 9.20 | 1.77% | 583,245 |
| Jan 9, 2026 | 9.24 | 9.26 | 9.02 | 9.04 | 9.04 | -2.16% | 631,706 |
| Jan 8, 2026 | 9.00 | 9.26 | 8.91 | 9.24 | 9.24 | -0.65% | 539,404 |
| Jan 7, 2026 | 9.10 | 9.36 | 9.03 | 9.30 | 9.30 | 1.31% | 402,088 |
| Jan 6, 2026 | 9.41 | 9.49 | 9.16 | 9.18 | 9.18 | -1.61% | 450,423 |
| Jan 5, 2026 | 9.89 | 9.93 | 9.31 | 9.33 | 9.33 | -5.85% | 524,047 |
| Jan 2, 2026 | 9.98 | 9.98 | 9.84 | 9.91 | 9.91 | -0.70% | 212,306 |
| Dec 31, 2025 | 9.82 | 9.98 | 9.77 | 9.98 | 9.98 | 1.63% | 339,162 |
| Dec 30, 2025 | 9.80 | 9.92 | 9.72 | 9.82 | 9.82 | 0.61% | 249,786 |
| Dec 29, 2025 | 10.05 | 10.06 | 9.75 | 9.76 | 9.76 | -2.89% | 447,169 |
| Dec 24, 2025 | 9.86 | 10.05 | 9.80 | 10.05 | 10.05 | 1.31% | 469,590 |
| Dec 23, 2025 | 9.75 | 9.96 | 9.75 | 9.92 | 9.92 | 0.71% | 574,760 |
| Dec 22, 2025 | 9.50 | 9.86 | 9.48 | 9.85 | 9.85 | 3.90% | 466,632 |
| Dec 19, 2025 | 9.30 | 9.56 | 9.30 | 9.48 | 9.48 | -0.32% | 647,852 |
| Dec 18, 2025 | 9.14 | 9.51 | 9.14 | 9.51 | 9.51 | 0.96% | 603,249 |
| Dec 17, 2025 | 9.41 | 9.53 | 9.36 | 9.42 | 9.42 | -0.42% | 540,257 |
| Dec 16, 2025 | 9.50 | 9.51 | 9.36 | 9.46 | 9.46 | -0.42% | 406,068 |
| Dec 15, 2025 | 9.56 | 9.60 | 9.48 | 9.50 | 9.50 | -0.63% | 309,599 |
| Dec 12, 2025 | 9.56 | 9.61 | 9.48 | 9.56 | 9.56 | 0.63% | 245,689 |
| Dec 11, 2025 | 9.56 | 9.65 | 9.45 | 9.50 | 9.50 | 0.21% | 337,797 |
| Dec 10, 2025 | 9.75 | 9.77 | 9.47 | 9.48 | 9.48 | -2.77% | 397,396 |
| Dec 9, 2025 | 9.70 | 9.77 | 9.65 | 9.75 | 9.75 | 0.41% | 276,135 |
| Dec 8, 2025 | 9.58 | 9.81 | 9.58 | 9.71 | 9.71 | 1.36% | 371,682 |
| Dec 5, 2025 | 9.55 | 9.60 | 9.50 | 9.58 | 9.58 | 0.42% | 315,004 |
| Dec 4, 2025 | 9.71 | 9.72 | 9.49 | 9.54 | 9.54 | -1.75% | 300,014 |
| Dec 3, 2025 | 9.37 | 9.87 | 9.37 | 9.71 | 9.71 | 2.21% | 541,576 |
| Dec 2, 2025 | 9.42 | 9.53 | 9.38 | 9.50 | 9.50 | 0.74% | 561,574 |
| Dec 1, 2025 | 9.45 | 9.69 | 9.42 | 9.43 | 9.43 | -0.84% | 621,792 |
| Nov 28, 2025 | 9.41 | 9.51 | 9.36 | 9.51 | 9.51 | 0.74% | 809,178 |
| Nov 27, 2025 | 9.57 | 9.58 | 9.40 | 9.44 | 9.44 | -1.36% | 284,434 |
| Nov 26, 2025 | 9.47 | 9.63 | 9.45 | 9.57 | 9.57 | 2.24% | 314,311 |
| Nov 25, 2025 | 9.47 | 9.57 | 9.26 | 9.36 | 9.36 | -0.53% | 346,776 |
| Nov 24, 2025 | 9.32 | 9.43 | 9.26 | 9.41 | 9.41 | 1.73% | 501,327 |
| Nov 21, 2025 | 9.16 | 9.31 | 9.06 | 9.25 | 9.25 | 0.43% | 662,203 |
| Nov 20, 2025 | 9.08 | 9.21 | 8.67 | 9.21 | 9.21 | -0.65% | 884,529 |
| Nov 19, 2025 | 9.33 | 9.38 | 9.27 | 9.27 | 9.27 | 0.65% | 283,301 |
| Nov 18, 2025 | 9.35 | 9.39 | 9.16 | 9.21 | 9.21 | -2.95% | 535,381 |
| Nov 17, 2025 | 9.24 | 9.52 | 9.21 | 9.49 | 9.49 | 2.37% | 343,400 |