Magellan Financial Group Ltd (AU:MFG)
ASX:MFG
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
9.95
10.01
9.80
9.95
9.95
+3.97%
1,265,765
1.30
Apr 07, 2026
9.65
9.86
9.45
9.57
9.57
+0.42%
938,913
0.97
Apr 06, 2026
9.53
10.06
9.46
9.53
9.53
0.00%
0
0.00
Apr 03, 2026
9.53
10.06
9.46
9.53
9.53
0.00%
0
0.00
Apr 02, 2026
9.99
10.06
9.46
9.53
9.53
-4.89%
1,036,974
1.07
Apr 01, 2026
9.99
10.08
9.83
10.02
10.02
+2.14%
704,165
0.73
Mar 31, 2026
9.51
9.87
9.49
9.81
9.81
+2.72%
734,796
0.77
Mar 30, 2026
9.60
9.64
9.44
9.55
9.55
-1.44%
589,711
0.62
Mar 27, 2026
9.72
9.89
9.52
9.69
9.69
-4.06%
918,468
0.98
Mar 26, 2026
10.00
10.22
9.97
10.10
10.10
-0.88%
396,793
0.42
Mar 25, 2026
10.10
10.28
10.00
10.19
10.19
+2.83%
674,019
0.73
Mar 24, 2026
10.15
10.27
9.77
9.91
9.91
-2.94%
910,247
1.00
Mar 23, 2026
9.64
10.26
9.55
10.21
10.21
+1.79%
1,329,332
1.48
Mar 20, 2026
10.32
10.37
10.03
10.03
10.03
-2.24%
2,149,716
2.46
Mar 19, 2026
10.42
10.58
10.20
10.26
10.26
-1.82%
1,192,269
1.38
Mar 18, 2026
10.50
10.55
10.25
10.45
10.45
+1.55%
823,395
0.96
Mar 17, 2026
10.20
10.37
10.00
10.29
10.29
0.00%
793,307
0.93
Mar 16, 2026
10.00
10.38
9.98
10.29
10.29
+1.68%
682,909
0.80
Mar 13, 2026
10.09
10.45
9.87
10.12
10.12
+3.37%
1,608,928
1.93
Mar 12, 2026
9.93
9.97
9.68
9.79
9.79
-3.45%
1,147,043
1.39
Mar 11, 2026
10.63
10.70
10.10
10.14
10.14
-4.61%
1,121,467
1.39
Mar 10, 2026
11.00
11.08
10.32
10.63
10.63
-0.93%
1,880,357
2.40
Mar 09, 2026
11.25
11.25
10.38
10.73
10.73
-7.10%
1,880,590
2.47
Mar 06, 2026
10.38
11.55
10.29
11.55
11.55
+9.27%
2,814,628
3.91
Mar 05, 2026
10.00
10.80
9.86
10.57
10.57
+10.45%
2,180,378
3.15
Mar 04, 2026
10.24
10.24
9.50
9.57
9.57
-7.18%
2,796,779
4.29
Mar 03, 2026
9.91
11.11
9.91
10.31
10.31
+21.87%
4,466,743
7.62
Mar 02, 2026
8.58
8.58
8.45
8.46
8.46
0.00%
0
0.00
Feb 27, 2026
8.58
8.58
8.45
8.46
8.46
-0.94%
822,923
1.39
Feb 26, 2026
8.52
8.64
8.45
8.54
8.54
+1.07%
578,983
0.98
Feb 25, 2026
8.25
8.45
8.25
8.45
8.45
+1.56%
591,301
0.99
Feb 24, 2026
8.48
8.50
8.22
8.32
8.32
-1.19%
675,458
1.15
Feb 23, 2026
8.77
8.85
8.38
8.42
8.42
-5.97%
928,185
1.60
Feb 20, 2026
9.31
9.43
9.15
9.35
8.96
-0.42%
1,224,921
2.17
Feb 19, 2026
9.38
9.45
9.09
9.39
8.99
+2.97%
1,407,242
2.56
Feb 18, 2026
8.50
9.24
8.24
9.12
8.73
+12.18%
3,430,259
6.77
Feb 17, 2026
8.12
8.19
8.08
8.13
7.79
+0.49%
504,992
0.99
Feb 16, 2026
8.13
8.15
7.96
8.09
7.75
+0.38%
710,777
1.41
Feb 13, 2026
8.15
8.19
8.01
8.06
7.72
-2.89%
1,078,185
2.17
Feb 12, 2026
8.55
8.58
8.24
8.30
7.95
-4.16%
1,177,693
2.43
Feb 11, 2026
8.70
8.74
8.58
8.66
8.29
-0.11%
568,148
1.17
Feb 10, 2026
8.64
8.70
8.55
8.67
8.30
+0.35%
778,816
1.62
Feb 09, 2026
8.56
8.70
8.53
8.64
8.27
+2.73%
746,389
1.58
Feb 06, 2026
8.60
8.70
8.36
8.41
8.05
-4.54%
911,120
1.96
Feb 05, 2026
8.80
8.83
8.62
8.81
8.44
+0.80%
639,054
1.39
Feb 04, 2026
8.75
8.80
8.63
8.74
8.37
-0.91%
656,631
1.43
Feb 03, 2026
8.69
8.88
8.62
8.82
8.45
+2.56%
633,149
1.38
Feb 02, 2026
8.62
8.70
8.51
8.60
8.24
-1.50%
1,332,390
3.00
Jan 30, 2026
8.77
8.78
8.68
8.73
8.36
-0.57%
810,194
1.85
Jan 29, 2026
8.83
8.85
8.71
8.78
8.41
+0.24%
433,912
0.99
Rows: