Magellan Financial Group Limited (ASX:MFG)
Australia · Delayed Price · Currency is AUD 10.56
-0.13 (-1.22%)
Aug 1, 2025, 4:10 PM AEST
Magellan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.50 | 10.55 | 10.34 | 10.53 | 10.53 | -1.50% | 341,845 |
| Jul 31, 2025 | 10.55 | 10.88 | 10.43 | 10.69 | 10.69 | 1.42% | 783,052 |
| Jul 30, 2025 | 10.80 | 10.84 | 10.44 | 10.54 | 10.54 | -3.13% | 901,178 |
| Jul 29, 2025 | 10.80 | 10.93 | 10.73 | 10.88 | 10.88 | -0.27% | 607,890 |
| Jul 28, 2025 | 10.43 | 10.98 | 10.43 | 10.91 | 10.91 | 4.60% | 1,524,104 |
| Jul 25, 2025 | 10.39 | 10.47 | 10.30 | 10.43 | 10.43 | -0.38% | 615,323 |
| Jul 24, 2025 | 10.40 | 10.53 | 10.35 | 10.47 | 10.47 | 1.55% | 936,279 |
| Jul 23, 2025 | 9.98 | 10.46 | 9.91 | 10.31 | 10.31 | 3.93% | 1,475,216 |
| Jul 22, 2025 | 9.85 | 9.94 | 9.81 | 9.92 | 9.92 | 1.12% | 439,302 |
| Jul 21, 2025 | 9.92 | 9.92 | 9.76 | 9.81 | 9.81 | -1.01% | 345,269 |
| Jul 18, 2025 | 9.89 | 9.96 | 9.82 | 9.91 | 9.91 | 0.61% | 390,056 |
| Jul 17, 2025 | 9.74 | 9.88 | 9.72 | 9.85 | 9.85 | 1.97% | 522,851 |
| Jul 16, 2025 | 9.74 | 9.76 | 9.60 | 9.66 | 9.66 | -1.33% | 456,876 |
| Jul 15, 2025 | 9.78 | 9.86 | 9.72 | 9.79 | 9.79 | 0.41% | 346,733 |
| Jul 14, 2025 | 9.70 | 9.81 | 9.63 | 9.75 | 9.75 | 0.52% | 417,601 |
| Jul 11, 2025 | 9.70 | 9.78 | 9.64 | 9.70 | 9.70 | 0.73% | 535,241 |
| Jul 10, 2025 | 9.59 | 9.73 | 9.59 | 9.63 | 9.63 | 1.05% | 513,965 |
| Jul 9, 2025 | 9.51 | 9.63 | 9.43 | 9.53 | 9.53 | 0.63% | 583,825 |
| Jul 8, 2025 | 9.30 | 9.60 | 9.25 | 9.47 | 9.47 | 1.83% | 879,054 |
| Jul 7, 2025 | 9.55 | 9.58 | 9.24 | 9.30 | 9.30 | -1.90% | 746,441 |
| Jul 4, 2025 | 9.50 | 9.73 | 9.45 | 9.48 | 9.48 | 0.42% | 1,067,127 |
| Jul 3, 2025 | 9.30 | 9.52 | 9.23 | 9.44 | 9.44 | 2.16% | 1,135,369 |
| Jul 2, 2025 | 8.89 | 9.43 | 8.85 | 9.24 | 9.24 | 5.96% | 1,286,872 |
| Jul 1, 2025 | 8.63 | 8.83 | 8.61 | 8.72 | 8.72 | 1.87% | 662,006 |
| Jun 30, 2025 | 8.50 | 8.65 | 8.38 | 8.56 | 8.56 | 0.82% | 734,175 |
| Jun 27, 2025 | 8.50 | 8.67 | 8.48 | 8.49 | 8.49 | - | 361,093 |
| Jun 26, 2025 | 8.38 | 8.53 | 8.35 | 8.49 | 8.49 | 0.59% | 455,587 |
| Jun 25, 2025 | 8.54 | 8.54 | 8.39 | 8.44 | 8.44 | -0.71% | 595,897 |
| Jun 24, 2025 | 8.24 | 8.58 | 8.24 | 8.50 | 8.50 | 5.07% | 996,431 |
| Jun 23, 2025 | 8.33 | 8.55 | 7.98 | 8.09 | 8.09 | -3.80% | 1,717,991 |
| Jun 20, 2025 | 8.31 | 8.41 | 8.20 | 8.41 | 8.41 | 0.96% | 1,511,375 |
| Jun 19, 2025 | 8.40 | 8.52 | 8.31 | 8.33 | 8.33 | -0.95% | 559,206 |
| Jun 18, 2025 | 8.40 | 8.44 | 8.28 | 8.41 | 8.41 | - | 557,755 |
| Jun 17, 2025 | 8.38 | 8.46 | 8.34 | 8.41 | 8.41 | -0.36% | 514,512 |
| Jun 16, 2025 | 8.34 | 8.47 | 8.34 | 8.44 | 8.44 | -0.47% | 679,449 |
| Jun 13, 2025 | 8.52 | 8.58 | 8.45 | 8.48 | 8.48 | -0.70% | 539,378 |
| Jun 12, 2025 | 8.49 | 8.68 | 8.45 | 8.54 | 8.54 | 1.07% | 557,724 |
| Jun 11, 2025 | 8.67 | 8.68 | 8.40 | 8.45 | 8.45 | -2.54% | 811,652 |
| Jun 10, 2025 | 8.34 | 8.79 | 8.34 | 8.67 | 8.67 | 4.58% | 818,743 |
| Jun 6, 2025 | 8.53 | 8.58 | 8.29 | 8.29 | 8.29 | -2.59% | 668,716 |
| Jun 5, 2025 | 8.45 | 8.53 | 8.36 | 8.51 | 8.51 | 1.19% | 465,002 |
| Jun 4, 2025 | 8.30 | 8.45 | 8.26 | 8.41 | 8.41 | 1.33% | 295,328 |
| Jun 3, 2025 | 8.30 | 8.40 | 8.21 | 8.30 | 8.30 | 0.85% | 408,843 |
| Jun 2, 2025 | 8.29 | 8.41 | 8.15 | 8.23 | 8.23 | -1.67% | 405,453 |
| May 30, 2025 | 8.39 | 8.46 | 8.31 | 8.37 | 8.37 | -0.83% | 732,275 |
| May 29, 2025 | 8.45 | 8.58 | 8.37 | 8.44 | 8.44 | 1.69% | 383,972 |
| May 28, 2025 | 8.34 | 8.42 | 8.25 | 8.30 | 8.30 | -0.48% | 1,094,845 |
| May 27, 2025 | 8.34 | 8.39 | 8.27 | 8.34 | 8.34 | 0.85% | 336,458 |
| May 26, 2025 | 8.36 | 8.47 | 8.25 | 8.27 | 8.27 | -1.08% | 305,960 |
| May 23, 2025 | 8.33 | 8.40 | 8.29 | 8.36 | 8.36 | 0.48% | 339,883 |