Skip to main content
Magellan Financial Group Limited (ASX:MFG)
Australia flag Australia · Delayed Price · Currency is AUD
9.93
+0.10 (1.02%)
Apr 29, 2026, 10:41 AM AEST

Magellan Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.759.859.659.839.830.41%283,449
Apr 27, 20269.839.919.779.799.79-0.41%271,835
Apr 24, 20269.889.989.799.839.83-0.10%354,208
Apr 23, 20269.759.889.569.849.841.13%629,333
Apr 22, 20269.599.789.499.739.730.83%518,392
Apr 21, 20269.709.769.629.659.650.94%348,293
Apr 20, 20269.579.679.419.569.56-0.21%696,141
Apr 17, 20269.389.589.349.589.581.05%559,624
Apr 16, 20269.419.629.419.489.481.39%674,187
Apr 15, 20269.519.559.339.359.35-0.11%740,006
Apr 14, 20269.569.689.349.369.36-0.53%556,144
Apr 13, 20269.429.559.349.419.41-0.42%630,734
Apr 10, 20269.519.519.349.459.451.18%855,770
Apr 9, 20269.509.679.329.349.34-6.13%1,107,171
Apr 8, 20269.9510.019.809.959.953.97%1,265,765
Apr 7, 20269.659.869.459.579.570.42%938,913
Apr 2, 20269.9910.069.469.539.53-4.89%1,033,584
Apr 1, 20269.9910.089.8310.0210.022.14%704,165
Mar 31, 20269.519.879.499.819.812.72%734,796
Mar 30, 20269.609.649.449.559.55-1.44%589,711
Mar 27, 20269.729.899.529.699.69-4.06%918,468
Mar 26, 202610.0010.229.9710.1010.10-0.88%396,793
Mar 25, 202610.1010.2810.0010.1910.192.83%674,019
Mar 24, 202610.1510.279.779.919.91-2.94%910,247
Mar 23, 20269.6410.269.5510.2110.211.79%1,329,332
Mar 20, 202610.3210.3710.0310.0310.03-2.24%2,149,716
Mar 19, 202610.4210.5810.2010.2610.26-1.82%1,192,269
Mar 18, 202610.5010.5510.2510.4510.451.55%823,395
Mar 17, 202610.2010.3710.0010.2910.29-793,307
Mar 16, 202610.0010.389.9810.2910.291.68%682,909
Mar 13, 202610.0910.459.8710.1210.123.37%1,608,928
Mar 12, 20269.939.979.689.799.79-3.45%1,147,043
Mar 11, 202610.6310.7010.1010.1410.14-4.61%1,119,512
Mar 10, 202611.0011.0810.3210.6310.63-0.93%1,880,357
Mar 9, 202611.2511.2510.3810.7310.73-7.10%1,880,590
Mar 6, 202610.3811.5510.2911.5511.559.27%2,814,628
Mar 5, 202610.0010.809.8610.5710.5710.45%2,180,378
Mar 4, 202610.2410.249.509.579.57-7.18%2,796,779
Mar 3, 20269.9111.119.9110.3110.3121.87%4,466,743
Feb 27, 20268.588.588.458.468.46-0.94%822,923
Feb 26, 20268.528.648.458.548.541.07%578,983
Feb 25, 20268.258.458.258.458.451.56%591,301
Feb 24, 20268.488.508.228.328.32-1.19%675,458
Feb 23, 20268.778.858.388.428.42-9.95%928,185
Feb 20, 20269.319.439.159.358.96-0.43%1,224,921
Feb 19, 20269.389.459.099.398.992.96%1,407,242
Feb 18, 20268.509.248.249.128.7312.18%3,430,259
Feb 17, 20268.128.198.088.137.790.49%504,992
Feb 16, 20268.138.157.968.097.750.37%710,777
Feb 13, 20268.158.198.018.067.72-2.89%1,078,185
Feb 12, 20268.558.588.248.307.95-4.16%1,177,693
Feb 11, 20268.708.748.588.668.29-0.12%568,148
Feb 10, 20268.648.708.558.678.300.35%778,816
Feb 9, 20268.568.708.538.648.272.73%746,389
Feb 6, 20268.608.708.368.418.05-4.54%911,120
Feb 5, 20268.808.838.628.818.440.80%639,054
Feb 4, 20268.758.808.638.748.37-0.91%656,631
Feb 3, 20268.698.888.628.828.452.56%633,149
Feb 2, 20268.628.708.518.608.24-1.49%1,332,390
Jan 30, 20268.778.788.688.738.36-0.57%810,194
Jan 29, 20268.838.858.718.788.410.23%433,912
Jan 28, 20268.999.018.768.768.39-2.45%700,329
Jan 27, 20269.029.128.958.988.60-0.44%479,901
Jan 23, 20269.109.108.979.028.64-1.20%397,031
Jan 22, 20268.989.158.969.138.742.24%404,830
Jan 21, 20269.029.028.868.938.55-1.54%575,529
Jan 20, 20269.199.249.029.078.69-2.26%501,846
Jan 19, 20269.209.329.209.288.890.76%380,968
Jan 16, 20269.069.239.019.218.821.99%420,978
Jan 15, 20269.149.158.999.038.65-0.88%570,614
Jan 14, 20269.039.119.019.118.730.66%497,117
Jan 13, 20269.159.169.019.058.67-1.63%654,603
Jan 12, 20269.069.329.069.208.811.77%583,245
Jan 9, 20269.249.269.029.048.66-2.16%631,706
Jan 8, 20269.009.268.919.248.85-0.65%539,404
Jan 7, 20269.109.369.039.308.911.31%402,088
Jan 6, 20269.419.499.169.188.79-1.61%450,423
Jan 5, 20269.899.939.319.338.94-5.85%524,047
Jan 2, 20269.989.989.849.919.49-0.70%212,306
Dec 31, 20259.829.989.779.989.561.63%339,162
Dec 30, 20259.809.929.729.829.410.61%249,786
Dec 29, 202510.0510.069.759.769.35-2.89%447,169
Dec 24, 20259.8610.059.8010.059.631.31%469,590
Dec 23, 20259.759.969.759.929.500.71%574,760
Dec 22, 20259.509.869.489.859.433.90%466,632
Dec 19, 20259.309.569.309.489.08-0.32%696,043
Dec 18, 20259.149.519.149.519.110.96%603,249
Dec 17, 20259.419.539.369.429.02-0.42%540,257
Dec 16, 20259.509.519.369.469.06-0.42%406,068
Dec 15, 20259.569.609.489.509.10-0.63%309,599
Dec 12, 20259.569.619.489.569.160.63%245,689
Dec 11, 20259.569.659.459.509.100.21%337,797
Dec 10, 20259.759.779.479.489.08-2.77%397,396
Dec 9, 20259.709.779.659.759.340.41%276,135
Dec 8, 20259.589.819.589.719.301.36%371,682
Dec 5, 20259.559.609.509.589.180.42%315,004
Dec 4, 20259.719.729.499.549.14-1.75%300,014
Dec 3, 20259.379.879.379.719.302.21%541,576
Dec 2, 20259.429.539.389.509.100.74%567,424
Dec 1, 20259.459.699.429.439.03-0.84%621,792