Magellan Financial Group Limited (ASX:MFG)
Australia · Delayed Price · Currency is AUD 8.59
-0.01 (-0.12%)
Jun 3, 2026, 4:10 PM AEST
Magellan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.63 | 8.63 | 8.44 | 8.51 | - | -1.05% | 86,625 |
| Jun 2, 2026 | 8.45 | 8.62 | 8.42 | 8.60 | 8.60 | 0.35% | 491,873 |
| Jun 1, 2026 | 8.45 | 8.59 | 8.37 | 8.57 | 8.57 | 1.42% | 812,198 |
| May 29, 2026 | 8.38 | 8.51 | 8.32 | 8.45 | 8.45 | 0.12% | 813,275 |
| May 28, 2026 | 8.59 | 8.59 | 8.36 | 8.44 | 8.44 | -2.09% | 566,496 |
| May 27, 2026 | 8.49 | 8.64 | 8.46 | 8.62 | 8.62 | 1.17% | 440,162 |
| May 26, 2026 | 8.59 | 8.59 | 8.40 | 8.52 | 8.52 | - | 456,953 |
| May 25, 2026 | 8.62 | 8.70 | 8.51 | 8.52 | 8.52 | -1.27% | 460,028 |
| May 22, 2026 | 8.55 | 8.71 | 8.55 | 8.63 | 8.63 | -0.12% | 264,044 |
| May 21, 2026 | 8.68 | 8.71 | 8.58 | 8.64 | 8.64 | 1.53% | 306,951 |
| May 20, 2026 | 8.69 | 8.79 | 8.46 | 8.51 | 8.51 | -1.96% | 365,005 |
| May 19, 2026 | 8.72 | 8.79 | 8.62 | 8.68 | 8.68 | 1.76% | 502,797 |
| May 18, 2026 | 8.58 | 8.73 | 8.50 | 8.53 | 8.53 | -0.81% | 591,712 |
| May 15, 2026 | 8.54 | 8.70 | 8.49 | 8.60 | 8.60 | 1.53% | 656,598 |
| May 14, 2026 | 8.50 | 8.55 | 8.43 | 8.47 | 8.47 | -0.47% | 916,308 |
| May 13, 2026 | 8.49 | 8.57 | 8.38 | 8.51 | 8.51 | -0.82% | 1,079,461 |
| May 12, 2026 | 8.83 | 8.86 | 8.50 | 8.58 | 8.58 | -3.27% | 848,390 |
| May 11, 2026 | 8.91 | 8.98 | 8.76 | 8.87 | 8.87 | -0.34% | 602,701 |
| May 8, 2026 | 9.00 | 9.16 | 8.90 | 8.90 | 8.90 | -1.98% | 713,897 |
| May 7, 2026 | 8.95 | 9.12 | 8.77 | 9.08 | 9.08 | 3.53% | 995,745 |
| May 6, 2026 | 9.61 | 9.70 | 8.77 | 8.77 | 8.77 | -8.93% | 1,836,076 |
| May 5, 2026 | 10.14 | 10.20 | 9.43 | 9.63 | 9.63 | -6.87% | 1,858,036 |
| May 4, 2026 | 10.30 | 10.50 | 10.28 | 10.34 | 10.34 | 0.68% | 381,359 |
| May 1, 2026 | 10.30 | 10.33 | 10.16 | 10.27 | 10.27 | 0.69% | 402,789 |
| Apr 30, 2026 | 10.20 | 10.33 | 10.10 | 10.20 | 10.20 | 1.59% | 571,013 |
| Apr 29, 2026 | 9.65 | 10.12 | 9.65 | 10.04 | 10.04 | 2.14% | 445,759 |
| Apr 28, 2026 | 9.75 | 9.85 | 9.65 | 9.83 | 9.83 | 0.41% | 283,449 |
| Apr 27, 2026 | 9.83 | 9.91 | 9.77 | 9.79 | 9.79 | -0.41% | 271,835 |
| Apr 24, 2026 | 9.88 | 9.98 | 9.79 | 9.83 | 9.83 | -0.10% | 354,208 |
| Apr 23, 2026 | 9.75 | 9.88 | 9.56 | 9.84 | 9.84 | 1.13% | 633,922 |
| Apr 22, 2026 | 9.59 | 9.78 | 9.49 | 9.73 | 9.73 | 0.83% | 518,392 |
| Apr 21, 2026 | 9.70 | 9.76 | 9.62 | 9.65 | 9.65 | 0.94% | 349,197 |
| Apr 20, 2026 | 9.57 | 9.67 | 9.41 | 9.56 | 9.56 | -0.21% | 696,141 |
| Apr 17, 2026 | 9.38 | 9.58 | 9.34 | 9.58 | 9.58 | 1.05% | 559,624 |
| Apr 16, 2026 | 9.41 | 9.62 | 9.41 | 9.48 | 9.48 | 1.39% | 791,112 |
| Apr 15, 2026 | 9.51 | 9.55 | 9.33 | 9.35 | 9.35 | -0.11% | 740,006 |
| Apr 14, 2026 | 9.56 | 9.68 | 9.34 | 9.36 | 9.36 | -0.53% | 556,144 |
| Apr 13, 2026 | 9.42 | 9.55 | 9.34 | 9.41 | 9.41 | -0.42% | 630,734 |
| Apr 10, 2026 | 9.51 | 9.51 | 9.34 | 9.45 | 9.45 | 1.18% | 855,770 |
| Apr 9, 2026 | 9.50 | 9.67 | 9.32 | 9.34 | 9.34 | -6.13% | 1,107,171 |
| Apr 8, 2026 | 9.95 | 10.01 | 9.80 | 9.95 | 9.95 | 3.97% | 1,265,765 |
| Apr 7, 2026 | 9.65 | 9.86 | 9.45 | 9.57 | 9.57 | 0.42% | 938,913 |
| Apr 2, 2026 | 9.99 | 10.06 | 9.46 | 9.53 | 9.53 | -4.89% | 1,036,974 |
| Apr 1, 2026 | 9.99 | 10.08 | 9.83 | 10.02 | 10.02 | 2.14% | 704,165 |
| Mar 31, 2026 | 9.51 | 9.87 | 9.49 | 9.81 | 9.81 | 2.72% | 734,796 |
| Mar 30, 2026 | 9.60 | 9.64 | 9.44 | 9.55 | 9.55 | -1.44% | 589,711 |
| Mar 27, 2026 | 9.72 | 9.89 | 9.52 | 9.69 | 9.69 | -4.06% | 918,468 |
| Mar 26, 2026 | 10.00 | 10.22 | 9.97 | 10.10 | 10.10 | -0.88% | 396,793 |
| Mar 25, 2026 | 10.10 | 10.28 | 10.00 | 10.19 | 10.19 | 2.83% | 674,019 |
| Mar 24, 2026 | 10.15 | 10.27 | 9.77 | 9.91 | 9.91 | -2.94% | 910,247 |