MA Financial Group Limited (ASX:MAF)
Australia
· Delayed Price · Currency is AUD 8.18
-0.09 (-1.09%)
At close: Mar 6, 2026
MA Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.13 | 8.36 | 7.85 | 8.25 | - | -0.30% | 603,176 |
| Mar 5, 2026 | 8.30 | 8.56 | 8.27 | 8.27 | 8.27 | 0.36% | 516,567 |
| Mar 4, 2026 | 8.74 | 8.81 | 8.24 | 8.24 | 8.24 | -7.00% | 480,037 |
| Mar 3, 2026 | 8.97 | 9.16 | 8.78 | 8.86 | 8.86 | -1.56% | 495,806 |
| Mar 2, 2026 | 9.31 | 9.31 | 8.87 | 9.00 | 9.00 | -2.60% | 598,658 |
| Feb 27, 2026 | 9.28 | 9.39 | 9.07 | 9.24 | 9.24 | 0.87% | 396,303 |
| Feb 26, 2026 | 8.86 | 9.25 | 8.86 | 9.16 | 9.16 | 3.50% | 274,542 |
| Feb 25, 2026 | 8.84 | 9.07 | 8.82 | 8.85 | 8.85 | -0.67% | 420,476 |
| Feb 24, 2026 | 8.85 | 8.97 | 8.60 | 8.91 | 8.91 | -2.09% | 852,971 |
| Feb 23, 2026 | 8.90 | 9.60 | 8.90 | 9.10 | 8.96 | 0.22% | 1,023,278 |
| Feb 20, 2026 | 9.95 | 9.95 | 8.83 | 9.08 | 8.94 | -10.54% | 1,147,966 |
| Feb 19, 2026 | 11.50 | 11.50 | 10.13 | 10.15 | 9.99 | -9.86% | 566,128 |
| Feb 18, 2026 | 10.52 | 11.26 | 10.52 | 11.26 | 11.09 | 5.04% | 295,292 |
| Feb 17, 2026 | 10.02 | 10.72 | 9.95 | 10.72 | 10.56 | 2.88% | 182,654 |
| Feb 16, 2026 | 10.04 | 10.43 | 10.02 | 10.42 | 10.26 | 2.56% | 473,297 |
| Feb 13, 2026 | 11.19 | 11.19 | 10.16 | 10.16 | 10.00 | -5.49% | 232,609 |
| Feb 12, 2026 | 11.20 | 11.20 | 10.73 | 10.75 | 10.58 | -2.71% | 270,172 |
| Feb 11, 2026 | 10.77 | 11.07 | 10.60 | 11.05 | 10.88 | 4.54% | 230,151 |
| Feb 10, 2026 | 10.39 | 10.73 | 10.10 | 10.57 | 10.41 | 2.03% | 240,138 |
| Feb 9, 2026 | 10.06 | 10.36 | 9.91 | 10.36 | 10.20 | 6.47% | 337,919 |
| Feb 6, 2026 | 10.15 | 10.23 | 9.69 | 9.73 | 9.58 | -5.81% | 430,976 |
| Feb 5, 2026 | 10.70 | 10.75 | 10.33 | 10.33 | 10.17 | -3.46% | 302,286 |
| Feb 4, 2026 | 10.80 | 10.86 | 10.54 | 10.70 | 10.54 | -1.02% | 155,020 |
| Feb 3, 2026 | 10.55 | 10.98 | 10.55 | 10.81 | 10.64 | 2.76% | 373,358 |
| Feb 2, 2026 | 10.28 | 10.66 | 10.25 | 10.52 | 10.36 | 1.45% | 328,715 |
| Jan 30, 2026 | 10.49 | 10.58 | 10.21 | 10.37 | 10.21 | -2.35% | 436,131 |
| Jan 29, 2026 | 10.43 | 10.80 | 10.43 | 10.62 | 10.46 | -0.19% | 157,732 |
| Jan 28, 2026 | 11.00 | 11.10 | 10.43 | 10.64 | 10.48 | -3.71% | 117,164 |
| Jan 27, 2026 | 11.18 | 11.18 | 10.78 | 11.05 | 10.88 | -2.47% | 318,307 |
| Jan 23, 2026 | 10.97 | 11.44 | 10.97 | 11.33 | 11.16 | 2.07% | 141,408 |
| Jan 22, 2026 | 11.00 | 11.15 | 10.78 | 11.10 | 10.93 | 1.19% | 191,860 |
| Jan 21, 2026 | 10.87 | 11.01 | 10.70 | 10.97 | 10.80 | 0.92% | 168,729 |
| Jan 20, 2026 | 10.78 | 11.01 | 10.78 | 10.87 | 10.70 | -0.09% | 214,243 |
| Jan 19, 2026 | 10.76 | 10.88 | 10.58 | 10.88 | 10.71 | 1.12% | 142,990 |
| Jan 16, 2026 | 10.55 | 10.85 | 10.55 | 10.76 | 10.59 | 1.99% | 164,336 |
| Jan 15, 2026 | 10.60 | 10.67 | 10.49 | 10.55 | 10.39 | -1.40% | 148,391 |
| Jan 14, 2026 | 10.68 | 10.90 | 10.63 | 10.70 | 10.54 | -1.83% | 125,736 |
| Jan 13, 2026 | 11.05 | 11.09 | 10.87 | 10.90 | 10.73 | -0.46% | 171,605 |
| Jan 12, 2026 | 10.86 | 11.11 | 10.84 | 10.95 | 10.78 | 0.74% | 246,960 |
| Jan 9, 2026 | 11.39 | 11.39 | 10.84 | 10.87 | 10.70 | 0.18% | 163,702 |
| Jan 8, 2026 | 10.87 | 11.05 | 10.78 | 10.85 | 10.68 | -0.91% | 228,360 |
| Jan 7, 2026 | 10.90 | 10.99 | 10.77 | 10.95 | 10.78 | 0.46% | 376,063 |
| Jan 6, 2026 | 11.10 | 11.22 | 10.81 | 10.90 | 10.73 | -0.46% | 217,022 |
| Jan 5, 2026 | 11.06 | 11.64 | 10.86 | 10.95 | 10.78 | -0.90% | 176,875 |
| Jan 2, 2026 | 10.82 | 11.12 | 10.69 | 11.05 | 10.88 | 1.38% | 143,690 |
| Dec 31, 2025 | 10.72 | 10.90 | 10.56 | 10.90 | 10.73 | 0.65% | 118,164 |
| Dec 30, 2025 | 10.82 | 10.90 | 10.74 | 10.83 | 10.66 | -0.46% | 81,295 |
| Dec 29, 2025 | 10.96 | 10.96 | 10.74 | 10.88 | 10.71 | -0.73% | 121,334 |
| Dec 24, 2025 | 10.90 | 10.96 | 10.71 | 10.96 | 10.79 | 1.11% | 134,027 |
| Dec 23, 2025 | 10.97 | 10.97 | 10.79 | 10.84 | 10.67 | 0.09% | 101,977 |
| Dec 22, 2025 | 10.51 | 10.97 | 10.51 | 10.83 | 10.66 | 0.09% | 434,607 |
| Dec 19, 2025 | 10.50 | 10.82 | 10.27 | 10.82 | 10.65 | 4.44% | 741,387 |
| Dec 18, 2025 | 10.50 | 10.50 | 10.13 | 10.36 | 10.20 | -0.77% | 142,252 |
| Dec 17, 2025 | 9.90 | 10.50 | 9.90 | 10.44 | 10.28 | 2.25% | 133,542 |
| Dec 16, 2025 | 10.17 | 10.59 | 10.11 | 10.21 | 10.05 | -1.45% | 173,326 |
| Dec 15, 2025 | 10.80 | 10.98 | 10.35 | 10.36 | 10.20 | -1.24% | 265,050 |
| Dec 12, 2025 | 10.20 | 10.54 | 10.19 | 10.49 | 10.33 | 2.84% | 391,903 |
| Dec 11, 2025 | 9.98 | 10.25 | 9.84 | 10.20 | 10.04 | 4.08% | 1,454,661 |
| Dec 10, 2025 | 10.05 | 10.05 | 9.77 | 9.80 | 9.65 | -2.00% | 123,009 |
| Dec 9, 2025 | 10.10 | 10.11 | 9.84 | 10.00 | 9.85 | -0.89% | 153,066 |
| Dec 8, 2025 | 9.80 | 10.09 | 9.72 | 10.09 | 9.93 | 2.96% | 151,293 |
| Dec 5, 2025 | 9.66 | 10.17 | 9.66 | 9.80 | 9.65 | -3.45% | 100,945 |
| Dec 4, 2025 | 9.98 | 10.16 | 9.73 | 10.15 | 9.99 | 2.53% | 690,324 |
| Dec 3, 2025 | 9.35 | 10.11 | 9.32 | 9.90 | 9.75 | 1.43% | 319,032 |
| Dec 2, 2025 | 9.46 | 9.76 | 9.46 | 9.76 | 9.61 | 2.85% | 369,212 |
| Dec 1, 2025 | 9.64 | 9.82 | 9.47 | 9.49 | 9.34 | -1.76% | 128,474 |
| Nov 28, 2025 | 9.68 | 9.89 | 9.54 | 9.66 | 9.51 | -0.21% | 105,532 |
| Nov 27, 2025 | 9.27 | 9.78 | 9.27 | 9.68 | 9.53 | 0.94% | 117,476 |
| Nov 26, 2025 | 9.40 | 9.59 | 9.26 | 9.59 | 9.44 | 3.12% | 220,198 |
| Nov 25, 2025 | 9.47 | 9.56 | 9.24 | 9.30 | 9.16 | 0.22% | 132,807 |
| Nov 24, 2025 | 9.15 | 9.41 | 9.13 | 9.28 | 9.14 | 1.20% | 639,115 |
| Nov 21, 2025 | 9.41 | 9.42 | 9.12 | 9.17 | 9.03 | -2.65% | 173,863 |
| Nov 20, 2025 | 9.15 | 9.47 | 9.15 | 9.42 | 9.28 | 1.84% | 167,499 |
| Nov 19, 2025 | 9.43 | 9.43 | 9.10 | 9.25 | 9.11 | -0.96% | 167,740 |
| Nov 18, 2025 | 9.35 | 9.59 | 9.26 | 9.34 | 9.20 | -3.41% | 186,633 |
| Nov 17, 2025 | 9.39 | 9.67 | 9.39 | 9.67 | 9.52 | 2.22% | 107,239 |
| Nov 14, 2025 | 9.73 | 9.77 | 9.42 | 9.46 | 9.31 | -4.92% | 250,430 |
| Nov 13, 2025 | 9.99 | 10.28 | 9.89 | 9.95 | 9.80 | 0.51% | 665,245 |
| Nov 12, 2025 | 9.86 | 9.95 | 9.78 | 9.90 | 9.75 | 0.41% | 243,403 |
| Nov 11, 2025 | 9.52 | 9.90 | 9.52 | 9.86 | 9.71 | 2.82% | 256,716 |
| Nov 10, 2025 | 9.46 | 9.59 | 9.08 | 9.59 | 9.44 | 6.44% | 231,261 |
| Nov 7, 2025 | 9.34 | 9.34 | 8.98 | 9.01 | 8.87 | -4.25% | 170,225 |
| Nov 6, 2025 | 9.35 | 9.45 | 9.21 | 9.41 | 9.27 | 0.21% | 155,069 |
| Nov 5, 2025 | 9.55 | 9.55 | 9.10 | 9.39 | 9.25 | -1.57% | 183,225 |
| Nov 4, 2025 | 9.50 | 9.57 | 9.44 | 9.54 | 9.39 | 0.21% | 250,133 |
| Nov 3, 2025 | 9.91 | 9.91 | 9.47 | 9.52 | 9.37 | -0.94% | 82,319 |
| Oct 31, 2025 | 9.70 | 9.77 | 9.58 | 9.61 | 9.46 | -0.31% | 117,627 |
| Oct 30, 2025 | 9.78 | 9.78 | 9.40 | 9.64 | 9.49 | -1.43% | 143,141 |
| Oct 29, 2025 | 10.00 | 10.10 | 9.74 | 9.78 | 9.63 | -2.10% | 397,856 |
| Oct 28, 2025 | 9.84 | 10.01 | 9.68 | 9.99 | 9.84 | 2.04% | 174,117 |
| Oct 27, 2025 | 9.46 | 9.80 | 9.45 | 9.79 | 9.64 | 4.37% | 167,376 |
| Oct 24, 2025 | 9.51 | 9.64 | 9.38 | 9.38 | 9.24 | -1.37% | 439,000 |
| Oct 23, 2025 | 9.50 | 10.12 | 9.50 | 9.51 | 9.36 | 5.55% | 531,709 |
| Oct 22, 2025 | 9.10 | 9.15 | 8.89 | 9.01 | 8.87 | -2.07% | 178,647 |
| Oct 21, 2025 | 8.90 | 9.21 | 8.88 | 9.20 | 9.06 | 3.37% | 508,684 |
| Oct 20, 2025 | 8.90 | 8.98 | 8.83 | 8.90 | 8.76 | 0.11% | 346,955 |
| Oct 17, 2025 | 9.20 | 9.20 | 8.83 | 8.89 | 8.75 | -3.26% | 786,164 |
| Oct 16, 2025 | 9.13 | 9.27 | 8.91 | 9.19 | 9.05 | 0.88% | 212,431 |
| Oct 15, 2025 | 9.09 | 9.19 | 8.97 | 9.11 | 8.97 | 1.00% | 116,695 |
| Oct 14, 2025 | 8.93 | 9.10 | 8.83 | 9.02 | 8.88 | 2.04% | 204,234 |