Magellan Financial Group Limited (ASX:MFG)
Australia · Delayed Price · Currency is AUD 9.70
-0.45 (-4.43%)
Jun 23, 2026, 4:10 PM AEST
Magellan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 10.03 | 10.13 | 9.98 | 10.08 | - | -0.74% | 91,334 |
| Jun 22, 2026 | 10.00 | 10.23 | 9.92 | 10.15 | 10.15 | 0.30% | 857,750 |
| Jun 19, 2026 | 9.83 | 10.17 | 9.74 | 10.12 | 10.12 | 3.37% | 3,566,922 |
| Jun 18, 2026 | 9.57 | 9.82 | 9.53 | 9.79 | 9.79 | 2.09% | 784,847 |
| Jun 17, 2026 | 9.59 | 9.64 | 9.51 | 9.59 | 9.59 | 0.42% | 649,880 |
| Jun 16, 2026 | 9.54 | 9.55 | 9.42 | 9.55 | 9.55 | - | 554,353 |
| Jun 15, 2026 | 9.70 | 9.89 | 9.48 | 9.55 | 9.55 | 0.32% | 884,118 |
| Jun 12, 2026 | 9.25 | 9.64 | 9.25 | 9.52 | 9.52 | 5.19% | 844,560 |
| Jun 11, 2026 | 9.20 | 9.21 | 8.97 | 9.05 | 9.05 | -1.84% | 743,387 |
| Jun 10, 2026 | 8.88 | 9.27 | 8.86 | 9.22 | 9.22 | 3.48% | 1,148,550 |
| Jun 9, 2026 | 8.61 | 8.93 | 8.55 | 8.91 | 8.91 | 2.77% | 881,172 |
| Jun 5, 2026 | 8.65 | 8.81 | 8.59 | 8.67 | 8.67 | 1.17% | 592,267 |
| Jun 4, 2026 | 8.60 | 8.64 | 8.44 | 8.57 | 8.57 | -0.23% | 705,512 |
| Jun 3, 2026 | 8.63 | 8.67 | 8.44 | 8.59 | 8.59 | -0.12% | 401,262 |
| 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 |