Magellan Financial Group Limited (ASX:MFG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.00 | 10.15 | 10.00 | 10.00 | - | -0.79% | 110,791 |
| Oct 28, 2025 | 10.05 | 10.17 | 9.96 | 10.08 | 10.08 | 0.40% | 313,469 |
| 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 | 10.15 | 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% | 756,341 |
| Oct 6, 2025 | 10.10 | 10.17 | 9.92 | 9.98 | 9.98 | - | 302,994 |
| Oct 5, 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 | 9.65 | 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 | 9.82 | 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 |
| Sep 18, 2025 | 10.25 | 10.25 | 9.85 | 10.08 | 10.08 | -4.18% | 1,322,699 |
| Sep 17, 2025 | 10.65 | 10.70 | 10.48 | 10.52 | 10.52 | -2.05% | 432,407 |
| Sep 16, 2025 | 10.63 | 10.74 | 10.54 | 10.74 | 10.74 | 2.29% | 434,542 |
| Sep 15, 2025 | 10.55 | 10.55 | 10.41 | 10.50 | 10.50 | -1.13% | 713,563 |
| Sep 12, 2025 | 10.43 | 10.66 | 10.39 | 10.62 | 10.62 | 2.81% | 501,054 |
| Sep 11, 2025 | 10.09 | 10.39 | 10.03 | 10.33 | 10.33 | 1.27% | 526,939 |
| Sep 10, 2025 | 10.25 | 10.31 | 10.17 | 10.20 | 10.20 | -0.29% | 525,456 |
| Sep 9, 2025 | 10.26 | 10.35 | 10.07 | 10.23 | 10.23 | -0.39% | 593,335 |
| Sep 8, 2025 | 10.20 | 10.32 | 10.05 | 10.27 | 10.27 | -0.58% | 347,637 |
| Sep 5, 2025 | 10.51 | 10.55 | 10.29 | 10.33 | 10.33 | 0.10% | 295,405 |
| Sep 4, 2025 | 10.08 | 10.41 | 10.07 | 10.32 | 10.32 | 0.49% | 396,646 |
| Sep 3, 2025 | 10.42 | 10.59 | 10.27 | 10.27 | 10.27 | -0.77% | 763,619 |
| Sep 2, 2025 | 10.15 | 10.35 | 10.11 | 10.35 | 10.35 | 2.17% | 517,243 |
| Sep 1, 2025 | 10.22 | 10.26 | 9.97 | 10.13 | 10.13 | -0.88% | 421,884 |
| Aug 29, 2025 | 10.15 | 10.28 | 10.11 | 10.22 | 10.22 | -1.06% | 363,779 |
| Aug 28, 2025 | 10.35 | 10.41 | 10.21 | 10.33 | 10.33 | - | 419,586 |
| Aug 27, 2025 | 10.24 | 10.34 | 10.13 | 10.33 | 10.33 | 1.47% | 454,052 |
| Aug 26, 2025 | 10.48 | 10.56 | 10.12 | 10.18 | 10.18 | -3.23% | 781,733 |
| Aug 25, 2025 | 10.60 | 10.74 | 10.43 | 10.52 | 10.52 | -4.80% | 715,607 |
| Aug 22, 2025 | 10.80 | 11.15 | 10.70 | 11.05 | 10.58 | 3.66% | 1,096,274 |