Magellan Financial Group Limited (ASX:MFG)
Australia · Delayed Price · Currency is AUD 10.47
+0.08 (0.77%)
Aug 21, 2026, 4:10 PM AEST
Magellan Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.35 | 10.65 | 10.35 | 10.47 | 10.47 | 0.77% | 788,205 |
| Aug 20, 2026 | 10.42 | 10.46 | 10.24 | 10.39 | 10.39 | 0.29% | 352,313 |
| Aug 19, 2026 | 10.75 | 10.75 | 10.33 | 10.36 | 10.36 | -3.18% | 441,497 |
| Aug 18, 2026 | 10.50 | 10.75 | 10.40 | 10.70 | 10.70 | -0.37% | 553,230 |
| Aug 17, 2026 | 10.90 | 10.96 | 10.65 | 10.74 | 10.74 | -1.47% | 355,205 |
| Aug 14, 2026 | 10.80 | 10.96 | 10.75 | 10.90 | 10.90 | 1.40% | 555,580 |
| Aug 13, 2026 | 10.80 | 10.82 | 10.61 | 10.75 | 10.75 | -0.19% | 282,576 |
| Aug 12, 2026 | 10.95 | 10.95 | 10.63 | 10.77 | 10.77 | -2.27% | 406,763 |
| Aug 11, 2026 | 10.63 | 11.05 | 10.61 | 11.02 | 11.02 | 4.75% | 785,673 |
| Aug 10, 2026 | 10.32 | 10.52 | 10.32 | 10.52 | 10.52 | 2.63% | 396,330 |
| Aug 7, 2026 | 10.59 | 10.60 | 10.24 | 10.25 | 10.25 | -1.73% | 346,880 |
| Aug 6, 2026 | 10.26 | 10.52 | 10.26 | 10.43 | 10.43 | 0.68% | 528,225 |
| Aug 5, 2026 | 10.10 | 10.46 | 10.07 | 10.36 | 10.36 | 2.88% | 750,174 |
| Aug 4, 2026 | 9.84 | 10.08 | 9.83 | 10.07 | 10.07 | 3.81% | 1,052,196 |
| Aug 3, 2026 | 9.63 | 9.75 | 9.55 | 9.70 | 9.70 | 1.57% | 855,711 |
| 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 |