Magellan Financial Group Limited (ASX:MFG)
Australia · Delayed Price · Currency is AUD 7.50
-0.12 (-1.57%)
Oct 27, 2026, 4:10 PM AEDT
Magellan Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.59 | 7.67 | 7.47 | 7.50 | 7.50 | -1.57% | 1,002,833 |
| Oct 26, 2026 | 7.41 | 7.72 | 7.32 | 7.62 | 7.62 | 3.81% | 2,451,075 |
| Oct 23, 2026 | 7.70 | 7.72 | 7.26 | 7.34 | 7.34 | -4.68% | 1,703,063 |
| Oct 22, 2026 | 8.25 | 8.37 | 7.67 | 7.70 | 7.70 | -9.52% | 3,219,991 |
| Oct 21, 2026 | 8.50 | 8.53 | 8.38 | 8.51 | 8.51 | 1.79% | 583,720 |
| Oct 20, 2026 | 8.43 | 8.52 | 8.31 | 8.36 | 8.36 | -2.22% | 511,966 |
| Oct 19, 2026 | 8.46 | 8.58 | 8.45 | 8.55 | 8.55 | 1.06% | 516,143 |
| Oct 16, 2026 | 8.48 | 8.54 | 8.35 | 8.46 | 8.46 | 0.59% | 972,797 |
| Oct 15, 2026 | 8.50 | 8.57 | 8.28 | 8.41 | 8.41 | -1.06% | 1,192,063 |
| Oct 14, 2026 | 8.50 | 8.59 | 8.49 | 8.50 | 8.50 | -0.70% | 728,097 |
| Oct 13, 2026 | 8.60 | 8.64 | 8.48 | 8.56 | 8.56 | 0.12% | 668,803 |
| Oct 12, 2026 | 8.60 | 8.62 | 8.41 | 8.55 | 8.55 | -0.12% | 652,576 |
| Oct 9, 2026 | 8.21 | 8.56 | 8.21 | 8.56 | 8.56 | 4.39% | 914,250 |
| Oct 8, 2026 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | - | 552,599 |
| Oct 7, 2026 | 8.17 | 8.25 | 8.09 | 8.20 | 8.20 | 0.37% | 495,549 |
| Oct 6, 2026 | 8.12 | 8.24 | 8.07 | 8.17 | 8.17 | 1.24% | 592,037 |
| Oct 5, 2026 | 8.09 | 8.17 | 8.02 | 8.07 | 8.07 | -0.25% | 460,482 |
| Oct 2, 2026 | 8.27 | 8.33 | 8.05 | 8.09 | 8.09 | -1.10% | 879,903 |
| Oct 1, 2026 | 8.35 | 8.35 | 8.18 | 8.18 | 8.18 | -2.27% | 1,044,165 |
| Sep 30, 2026 | 8.30 | 8.41 | 8.20 | 8.37 | 8.37 | 0.24% | 1,227,814 |
| Sep 29, 2026 | 8.24 | 8.35 | 8.17 | 8.35 | 8.35 | 1.33% | 731,678 |
| Sep 28, 2026 | 8.10 | 8.25 | 8.03 | 8.24 | 8.24 | 1.60% | 844,936 |
| Sep 25, 2026 | 8.30 | 8.33 | 8.09 | 8.11 | 8.11 | -2.87% | 777,550 |
| Sep 24, 2026 | 8.30 | 8.43 | 8.18 | 8.35 | 8.35 | 0.12% | 1,254,832 |
| Sep 23, 2026 | 8.34 | 8.41 | 8.32 | 8.34 | 8.34 | -0.12% | 830,868 |
| Sep 22, 2026 | 8.49 | 8.54 | 8.35 | 8.35 | 8.35 | -0.95% | 1,500,356 |
| Sep 21, 2026 | 8.45 | 8.45 | 8.34 | 8.43 | 8.43 | -0.24% | 840,705 |
| Sep 18, 2026 | 8.45 | 8.57 | 8.35 | 8.45 | 8.45 | 1.32% | 4,149,747 |
| Sep 17, 2026 | 8.61 | 8.61 | 8.34 | 8.34 | 8.34 | -2.00% | 757,880 |
| Sep 16, 2026 | 8.40 | 8.56 | 8.30 | 8.51 | 8.51 | 1.31% | 830,001 |
| Sep 15, 2026 | 8.63 | 8.67 | 8.35 | 8.40 | 8.40 | -1.75% | 975,946 |
| Sep 14, 2026 | 8.73 | 8.77 | 8.50 | 8.55 | 8.55 | -1.38% | 796,240 |
| Sep 11, 2026 | 8.60 | 8.77 | 8.51 | 8.67 | 8.67 | - | 957,405 |
| Sep 10, 2026 | 8.94 | 8.94 | 8.67 | 8.67 | 8.67 | -4.73% | 1,964,955 |
| Sep 9, 2026 | 8.85 | 9.31 | 8.76 | 9.10 | 9.10 | 2.02% | 1,602,482 |
| Sep 8, 2026 | 8.80 | 9.06 | 8.71 | 8.92 | 8.92 | 1.36% | 1,031,985 |
| Sep 7, 2026 | 8.79 | 8.84 | 8.72 | 8.80 | 8.80 | 0.69% | 935,775 |
| Sep 4, 2026 | 8.62 | 8.77 | 8.57 | 8.74 | 8.74 | 2.10% | 1,447,443 |
| Sep 3, 2026 | 8.38 | 8.62 | 8.33 | 8.56 | 8.56 | 3.01% | 1,556,513 |
| Sep 2, 2026 | 8.68 | 8.76 | 8.31 | 8.31 | 8.31 | -4.48% | 3,993,864 |
| Sep 1, 2026 | 8.61 | 8.79 | 8.43 | 8.70 | 8.70 | -0.29% | 6,054,660 |
| Aug 31, 2026 | 9.05 | 9.19 | 8.91 | 8.98 | 8.73 | -0.77% | 2,005,947 |
| Aug 28, 2026 | 9.25 | 9.47 | 8.92 | 9.05 | 8.79 | -4.74% | 2,712,311 |
| Aug 27, 2026 | 10.35 | 10.51 | 9.44 | 9.50 | 9.23 | -14.03% | 3,211,833 |
| Aug 26, 2026 | 10.95 | 11.12 | 10.73 | 11.05 | 10.74 | 2.50% | 937,279 |
| Aug 25, 2026 | 10.59 | 10.85 | 10.48 | 10.78 | 10.47 | 1.89% | 659,949 |
| Aug 24, 2026 | 10.56 | 10.75 | 10.45 | 10.58 | 10.28 | 1.05% | 610,995 |
| Aug 21, 2026 | 10.35 | 10.65 | 10.35 | 10.47 | 10.17 | 0.77% | 788,205 |
| Aug 20, 2026 | 10.42 | 10.46 | 10.24 | 10.39 | 10.09 | 0.29% | 352,313 |
| Aug 19, 2026 | 10.75 | 10.75 | 10.33 | 10.36 | 10.07 | -3.18% | 441,497 |