Magnetic Resources NL (ASX:MAU)
Australia
· Delayed Price · Currency is AUD 1.985
-0.025 (-1.24%)
At close: Mar 6, 2026
Magnetic Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -1.24% | 934,527 |
| Mar 5, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | - | 432,009 |
| Mar 4, 2026 | 2.01 | 2.06 | 2.01 | 2.01 | 2.01 | -3.37% | 749,690 |
| Mar 3, 2026 | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | - | 423,452 |
| Mar 2, 2026 | 2.01 | 2.10 | 2.01 | 2.08 | 2.08 | 3.48% | 1,096,443 |
| Feb 27, 2026 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | 0.75% | 5,650,512 |
| Feb 26, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | -0.25% | 1,522,146 |
| Feb 25, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | 0.50% | 579,162 |
| Feb 24, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | - | 1,557,203 |
| Feb 23, 2026 | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | 0.76% | 1,412,445 |
| Feb 20, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 1,205,198 |
| Feb 19, 2026 | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | -0.25% | 1,901,659 |
| Feb 18, 2026 | 1.98 | 1.99 | 1.94 | 1.99 | 1.99 | -0.25% | 857,086 |
| Feb 17, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | -0.75% | 3,556,628 |
| Feb 16, 2026 | 1.88 | 2.05 | 1.88 | 2.01 | 2.01 | 25.62% | 7,363,705 |
| Feb 13, 2026 | 1.62 | 1.62 | 1.54 | 1.60 | 1.60 | -3.03% | 254,384 |
| Feb 12, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 194,767 |
| Feb 11, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 355,459 |
| Feb 10, 2026 | 1.58 | 1.69 | 1.58 | 1.68 | 1.68 | 7.35% | 694,470 |
| Feb 9, 2026 | 1.51 | 1.58 | 1.47 | 1.57 | 1.57 | 7.19% | 204,310 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -5.19% | 454,349 |
| Feb 5, 2026 | 1.61 | 1.66 | 1.54 | 1.54 | 1.54 | -4.64% | 524,693 |
| Feb 4, 2026 | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | 3.19% | 269,892 |
| Feb 3, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 5.03% | 369,185 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -6.58% | 639,880 |
| Jan 30, 2026 | 1.63 | 1.72 | 1.58 | 1.60 | 1.60 | 1.27% | 1,397,654 |
| Jan 29, 2026 | 1.60 | 1.62 | 1.52 | 1.58 | 1.58 | 0.64% | 704,409 |
| Jan 28, 2026 | 1.52 | 1.58 | 1.48 | 1.57 | 1.57 | 6.46% | 1,029,865 |
| Jan 27, 2026 | 1.48 | 1.53 | 1.45 | 1.47 | 1.47 | 0.68% | 699,107 |
| Jan 23, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 3.18% | 474,357 |
| Jan 22, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.41% | 206,215 |
| Jan 21, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.75% | 206,259 |
| Jan 20, 2026 | 1.45 | 1.50 | 1.41 | 1.43 | 1.43 | -1.72% | 541,341 |
| Jan 19, 2026 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 7.41% | 845,868 |
| Jan 16, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 185,669 |
| Jan 15, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 569,272 |
| Jan 14, 2026 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 818,920 |
| Jan 13, 2026 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | 554,785 |
| Jan 12, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.50% | 416,222 |
| Jan 9, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 131,879 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -1.15% | 61,998 |
| Jan 7, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 170,369 |
| Jan 6, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.68% | 73,153 |
| Jan 5, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 0.38% | 72,080 |
| Jan 2, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.39% | 65,421 |
| Dec 31, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.63% | 24,474 |
| Dec 30, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | - | 134,575 |
| Dec 29, 2025 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | 1.92% | 128,254 |
| Dec 24, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.38% | 397,305 |
| Dec 23, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 392,637 |
| Dec 22, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.93% | 412,426 |
| Dec 19, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 2.37% | 108,244 |
| Dec 18, 2025 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -4.53% | 211,593 |
| Dec 17, 2025 | 1.25 | 1.35 | 1.24 | 1.33 | 1.33 | 7.72% | 200,159 |
| Dec 16, 2025 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | -1.60% | 179,490 |
| Dec 15, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 534,532 |
| Dec 12, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.74% | 433,808 |
| Dec 11, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 197,211 |
| Dec 10, 2025 | 1.19 | 1.24 | 1.15 | 1.21 | 1.21 | 5.68% | 238,501 |
| Dec 9, 2025 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -3.78% | 721,773 |
| Dec 8, 2025 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -2.86% | 142,242 |
| Dec 5, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.08% | 165,966 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.14% | 205,872 |
| Dec 3, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.80% | 161,775 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.57% | 69,447 |
| Dec 1, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 0.39% | 108,502 |
| Nov 28, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 392,003 |
| Nov 27, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 237,679 |
| Nov 26, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 294,131 |
| Nov 25, 2025 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | 6.61% | 335,373 |
| Nov 24, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 478,561 |
| Nov 21, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -4.07% | 317,932 |
| Nov 20, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | 1.65% | 132,938 |
| Nov 19, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 47,568 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 124,917 |
| Nov 17, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 249,211 |
| Nov 14, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -4.21% | 229,278 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 1.16% | 67,221 |
| Nov 12, 2025 | 1.30 | 1.36 | 1.29 | 1.29 | 1.29 | -0.77% | 405,828 |
| Nov 11, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 1,884,230 |
| Nov 10, 2025 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | 4.07% | 203,089 |
| Nov 7, 2025 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -3.53% | 185,361 |
| Nov 6, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 7.14% | 259,782 |
| Nov 5, 2025 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 346,333 |
| Nov 4, 2025 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | - | 139,175 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 184,470 |
| Oct 31, 2025 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -0.78% | 274,896 |
| Oct 30, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -3.03% | 166,640 |
| Oct 29, 2025 | 1.30 | 1.33 | 1.27 | 1.32 | 1.32 | 3.13% | 346,481 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.25 | 1.28 | 1.28 | -7.25% | 506,306 |
| Oct 27, 2025 | 1.34 | 1.38 | 1.29 | 1.38 | 1.38 | 2.99% | 248,143 |
| Oct 24, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -0.37% | 70,075 |
| Oct 23, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 1.51% | 102,609 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -5.02% | 291,108 |
| Oct 21, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.20% | 202,558 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -8.70% | 450,244 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | 0.67% | 283,252 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -2.30% | 210,822 |
| Oct 15, 2025 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | - | 140,126 |
| Oct 14, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 253,129 |