Magellan Financial Group Limited (ASX:MFG)
Australia · Delayed Price · Currency is AUD 9.44
-0.13 (-1.36%)
Nov 27, 2025, 4:10 PM AEST
Magellan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 9.57 | 9.58 | 9.46 | 9.52 | - | -0.57% | 55,504 |
| 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 |
| Nov 14, 2025 | 9.40 | 9.44 | 9.24 | 9.27 | 9.27 | -4.04% | 604,889 |
| Nov 13, 2025 | 9.74 | 9.74 | 9.54 | 9.66 | 9.66 | -0.92% | 502,686 |
| Nov 12, 2025 | 9.71 | 9.76 | 9.62 | 9.75 | 9.75 | 0.83% | 279,626 |
| Nov 11, 2025 | 9.78 | 9.83 | 9.63 | 9.67 | 9.67 | - | 386,955 |
| Nov 10, 2025 | 9.35 | 9.69 | 9.35 | 9.67 | 9.67 | 3.42% | 404,504 |
| Nov 7, 2025 | 9.56 | 9.56 | 9.33 | 9.35 | 9.35 | -2.30% | 542,191 |
| Nov 6, 2025 | 9.60 | 9.70 | 9.51 | 9.57 | 9.57 | 0.31% | 554,758 |
| Nov 5, 2025 | 9.57 | 9.67 | 9.34 | 9.54 | 9.54 | -0.31% | 500,280 |
| Nov 4, 2025 | 9.71 | 9.71 | 9.49 | 9.57 | 9.57 | -1.44% | 376,321 |
| Nov 3, 2025 | 9.66 | 9.76 | 9.55 | 9.71 | 9.71 | 0.94% | 613,170 |
| Oct 31, 2025 | 9.93 | 9.98 | 9.58 | 9.62 | 9.62 | -2.93% | 829,083 |
| Oct 30, 2025 | 9.86 | 9.94 | 9.80 | 9.91 | 9.91 | -0.30% | 493,137 |
| Oct 29, 2025 | 10.00 | 10.15 | 9.94 | 9.94 | 9.94 | -1.39% | 437,009 |
| Oct 28, 2025 | 10.05 | 10.17 | 9.96 | 10.08 | 10.08 | 0.40% | 315,155 |
| Oct 27, 2025 | 10.16 | 10.21 | 10.01 | 10.04 | 10.04 | -0.20% | 522,738 |
| Oct 24, 2025 | 10.50 | 10.51 | 10.02 | 10.06 | 10.06 | -3.73% | 599,054 |
| Oct 23, 2025 | 10.59 | 10.61 | 10.28 | 10.45 | 10.45 | -2.25% | 511,043 |
| Oct 22, 2025 | 10.55 | 10.69 | 10.45 | 10.69 | 10.69 | 1.71% | 428,958 |
| Oct 21, 2025 | 10.50 | 10.55 | 10.35 | 10.51 | 10.51 | 1.55% | 311,047 |
| Oct 20, 2025 | 10.20 | 10.45 | 10.10 | 10.35 | 10.35 | 1.27% | 388,199 |
| Oct 17, 2025 | 10.14 | 10.30 | 10.06 | 10.22 | 10.22 | -0.29% | 408,962 |
| Oct 16, 2025 | 10.08 | 10.38 | 10.01 | 10.25 | 10.25 | 1.69% | 272,485 |
| Oct 15, 2025 | 10.19 | 10.33 | 10.03 | 10.08 | 10.08 | -1.37% | 501,719 |
| Oct 14, 2025 | 10.11 | 10.35 | 10.06 | 10.22 | 10.22 | 1.59% | 527,124 |
| Oct 13, 2025 | 10.24 | 10.24 | 9.89 | 10.06 | 10.06 | -3.27% | 593,144 |
| Oct 10, 2025 | 10.44 | 10.44 | 10.27 | 10.40 | 10.40 | -0.19% | 392,612 |
| Oct 9, 2025 | 10.45 | 10.56 | 10.16 | 10.42 | 10.42 | 1.17% | 610,445 |
| Oct 8, 2025 | 10.39 | 10.71 | 10.22 | 10.30 | 10.30 | 0.88% | 756,341 |
| Oct 7, 2025 | 9.98 | 10.21 | 9.98 | 10.21 | 10.21 | 2.30% | 302,994 |
| Oct 6, 2025 | 10.10 | 10.17 | 9.92 | 9.98 | 9.98 | -0.80% | 255,557 |
| Oct 3, 2025 | 9.94 | 10.20 | 9.93 | 10.06 | 10.06 | 1.21% | 513,346 |
| Oct 2, 2025 | 9.80 | 10.00 | 9.78 | 9.94 | 9.94 | 1.74% | 417,651 |
| Oct 1, 2025 | 9.60 | 9.77 | 9.54 | 9.77 | 9.77 | 1.66% | 488,467 |
| Sep 30, 2025 | 9.59 | 9.77 | 9.54 | 9.61 | 9.61 | 0.21% | 570,281 |
| Sep 29, 2025 | 9.59 | 9.66 | 9.51 | 9.59 | 9.59 | 0.95% | 267,630 |
| Sep 26, 2025 | 9.58 | 9.59 | 9.41 | 9.50 | 9.50 | -0.73% | 410,713 |
| Sep 25, 2025 | 9.67 | 9.68 | 9.53 | 9.57 | 9.57 | -1.44% | 633,344 |
| Sep 24, 2025 | 9.82 | 9.83 | 9.55 | 9.71 | 9.71 | -1.12% | 503,472 |
| Sep 23, 2025 | 9.90 | 9.97 | 9.82 | 9.82 | 9.82 | -1.31% | 413,447 |
| Sep 22, 2025 | 10.01 | 10.05 | 9.92 | 9.95 | 9.95 | 0.71% | 600,603 |
| Sep 19, 2025 | 10.18 | 10.23 | 9.75 | 9.88 | 9.88 | -1.98% | 1,536,266 |