Magellan Financial Group Limited (ASX:MFG)
Australia · Delayed Price · Currency is AUD 8.22
+0.05 (0.55%)
Oct 7, 2026, 1:19 PM AEST
Magellan Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.17 | 8.25 | 8.09 | 8.22 | 8.22 | 0.55% | 156,123 |
| 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 |
| Aug 18, 2026 | 10.50 | 10.75 | 10.40 | 10.70 | 10.40 | -0.37% | 553,516 |
| Aug 17, 2026 | 10.90 | 10.96 | 10.65 | 10.74 | 10.44 | -1.47% | 357,914 |
| Aug 14, 2026 | 10.80 | 10.96 | 10.75 | 10.90 | 10.59 | 1.40% | 557,981 |
| Aug 13, 2026 | 10.80 | 10.82 | 10.61 | 10.75 | 10.44 | -0.19% | 282,576 |
| Aug 12, 2026 | 10.95 | 10.95 | 10.63 | 10.77 | 10.46 | -2.27% | 406,763 |
| Aug 11, 2026 | 10.63 | 11.05 | 10.61 | 11.02 | 10.71 | 4.75% | 785,673 |
| Aug 10, 2026 | 10.32 | 10.52 | 10.32 | 10.52 | 10.22 | 2.63% | 396,330 |
| Aug 7, 2026 | 10.59 | 10.60 | 10.24 | 10.25 | 9.96 | -1.73% | 346,880 |
| Aug 6, 2026 | 10.26 | 10.52 | 10.26 | 10.43 | 10.13 | 0.68% | 528,225 |
| Aug 5, 2026 | 10.10 | 10.46 | 10.07 | 10.36 | 10.07 | 2.88% | 750,174 |
| Aug 4, 2026 | 9.84 | 10.08 | 9.83 | 10.07 | 9.78 | 3.81% | 1,052,196 |
| Aug 3, 2026 | 9.63 | 9.75 | 9.55 | 9.70 | 9.42 | 1.57% | 855,711 |
| Jul 31, 2026 | 9.54 | 9.63 | 9.50 | 9.55 | 9.28 | 1.27% | 646,806 |
| Jul 30, 2026 | 9.69 | 9.71 | 9.32 | 9.43 | 9.16 | -3.68% | 704,515 |