Magellan Financial Group Limited (ASX:MFG)
Australia · Delayed Price · Currency is AUD 9.70
+0.15 (1.57%)
Aug 3, 2026, 4:10 PM AEST
Magellan Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.63 | 9.68 | 9.55 | 9.65 | - | 1.05% | 359,696 |
| Jul 31, 2026 | 9.54 | 9.63 | 9.50 | 9.55 | 9.55 | 1.27% | 606,424 |
| Jul 30, 2026 | 9.69 | 9.71 | 9.32 | 9.43 | 9.43 | -3.68% | 704,515 |
| Jul 29, 2026 | 9.84 | 9.90 | 9.77 | 9.79 | 9.79 | 0.31% | 346,966 |
| Jul 28, 2026 | 9.79 | 9.84 | 9.60 | 9.76 | 9.76 | -0.31% | 462,669 |
| Jul 27, 2026 | 9.85 | 9.87 | 9.73 | 9.79 | 9.79 | 1.14% | 464,240 |
| Jul 24, 2026 | 9.76 | 9.79 | 9.57 | 9.68 | 9.68 | -1.33% | 442,668 |
| Jul 23, 2026 | 9.94 | 10.10 | 9.81 | 9.81 | 9.81 | 0.20% | 679,821 |
| Jul 22, 2026 | 9.71 | 9.86 | 9.69 | 9.79 | 9.79 | 0.82% | 394,872 |
| Jul 21, 2026 | 9.66 | 9.81 | 9.63 | 9.71 | 9.71 | 0.52% | 522,796 |
| Jul 20, 2026 | 9.70 | 9.86 | 9.63 | 9.66 | 9.66 | -0.41% | 407,543 |
| Jul 17, 2026 | 9.86 | 9.89 | 9.69 | 9.70 | 9.70 | -1.62% | 463,996 |
| Jul 16, 2026 | 9.82 | 9.89 | 9.71 | 9.86 | 9.86 | 0.92% | 589,051 |
| Jul 15, 2026 | 9.70 | 9.86 | 9.66 | 9.77 | 9.77 | 0.93% | 604,805 |
| Jul 14, 2026 | 9.85 | 9.89 | 9.66 | 9.68 | 9.68 | -2.62% | 502,453 |
| Jul 13, 2026 | 9.93 | 10.05 | 9.86 | 9.94 | 9.94 | 0.10% | 502,791 |
| Jul 10, 2026 | 9.95 | 10.00 | 9.61 | 9.93 | 9.93 | - | 974,529 |
| Jul 9, 2026 | 10.36 | 10.42 | 9.93 | 9.93 | 9.93 | -5.70% | 852,633 |
| Jul 8, 2026 | 10.41 | 10.53 | 10.24 | 10.53 | 10.53 | -0.38% | 726,828 |
| Jul 7, 2026 | 10.35 | 10.63 | 10.33 | 10.57 | 10.57 | 0.28% | 465,610 |
| Jul 6, 2026 | 10.49 | 10.57 | 10.35 | 10.54 | 10.54 | -0.85% | 520,544 |
| Jul 3, 2026 | 10.82 | 10.86 | 10.58 | 10.63 | 10.63 | -1.94% | 506,023 |
| Jul 2, 2026 | 10.97 | 11.10 | 10.68 | 10.84 | 10.84 | -0.09% | 946,776 |
| Jul 1, 2026 | 10.00 | 11.17 | 9.81 | 10.85 | 10.85 | 11.97% | 1,486,142 |
| Jun 30, 2026 | 9.75 | 9.78 | 9.54 | 9.69 | 9.69 | -0.10% | 743,829 |
| Jun 29, 2026 | 9.64 | 9.85 | 9.61 | 9.70 | 9.70 | 0.73% | 782,629 |
| Jun 26, 2026 | 9.85 | 9.85 | 9.53 | 9.63 | 9.63 | -3.02% | 518,007 |
| Jun 25, 2026 | 9.71 | 9.93 | 9.66 | 9.93 | 9.93 | 2.27% | 612,446 |
| Jun 24, 2026 | 9.72 | 9.86 | 9.62 | 9.71 | 9.71 | 0.10% | 919,699 |
| Jun 23, 2026 | 10.03 | 10.13 | 9.68 | 9.70 | 9.70 | -4.43% | 1,116,840 |
| 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 |