ASX · MFG · stock
Magellan Financial Group Limited (MFG) stock price history
Every ASX trading session of Magellan Financial Group Limited from Jun 30, 2004 to Oct 30, 2026: 5,643 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFG adjusted close, 2004 to 2026
- A$44.26
- All time high, 2020
- A$11.22
- 52 week high, A$7.26 low
- 5,643
- Daily sessions since 2004
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MFG key facts
- Magellan Financial Group Limited (MFG) closed at A$7.79 on Oct 30, 2026 on ASX.
- MFG's all time high close is A$44.26, set on Feb 13, 2020; its all time low close is A$0.1444 on Feb 1, 2009.
- MFG's 52 week range is A$7.26 to A$11.22.
- MFG returned -15.5% over the year to Oct 30, 2026 and -65.4% over five years.
- Over ten years MFG returned -31%, -3.6% a year compounded.
- MFG's deepest drawdown was -88.6% from Feb 13, 2020 to Oct 25, 2023.
- DataCedar holds 5,643 daily sessions of MFG history from Jun 30, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MFG price chart, 2004 to 2026
MFG returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -15.0% |
| 6 months | -21.4% |
| Year to date | -16.1% |
| 1 year | -15.5% |
| 3 years | +50.4% |
| 5 years | -65.4% |
| 10 years | -30.8% |
| Since Jun 30, 2004 | +1,844% |
| Compound annual growth, 22.3 years | +14.2% |
MFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$44.26 on Feb 13, 2020
- All time low close
- A$0.1444 on Feb 1, 2009
- 52 week high
- A$11.22 on Mar 5, 2026
- 52 week low
- A$7.26 on Oct 22, 2026
- Deepest drawdown
- -88.6% from Feb 13, 2020 to Oct 25, 2023, not yet recovered
- Best single session
- +34.7% on Sep 7, 2006
- Worst single session
- -32.9% on Dec 19, 2021
- Volatility, 1 year annualised
- 49.0%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2004
- 19.4×
- Best calendar year
- 2012, +309%
- Worst calendar year
- 2008, -69%
MFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 30, 2004; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$9.29 | A$11.22 | A$7.26 | A$7.79 | -16.1% | 205.5M | 224 |
| 2025 | A$9.56 | A$10.93 | A$5.60 | A$9.29 | -3.4% | 175.5M | 253 |
| 2024 | A$7.52 | A$10.45 | A$6.63 | A$9.61 | +28.0% | 178.8M | 252 |
| 2023 | A$6.44 | A$8.34 | A$4.90 | A$7.51 | +16.8% | 283.8M | 250 |
| 2022 | A$14.04 | A$14.28 | A$6.24 | A$6.43 | -53.3% | 371.2M | 250 |
| 2021 | A$33.37 | A$35.53 | A$12.45 | A$13.78 | -58.6% | 189.6M | 254 |
| 2020 | A$34.22 | A$45.01 | A$18.32 | A$33.28 | -2.7% | 167.8M | 254 |
| 2019 | A$13.52 | A$36.79 | A$13.17 | A$34.22 | +153.0% | 180.8M | 252 |
| 2018 | A$14.59 | A$16.96 | A$12.12 | A$13.52 | -8.2% | 116.9M | 251 |
| 2017 | A$12.68 | A$15.83 | A$12.11 | A$14.74 | +17.4% | 99.4M | 251 |
| 2016 | A$13.83 | A$14.33 | A$10.02 | A$12.55 | -9.3% | 124M | 251 |
| 2015 | A$8.05 | A$14.18 | A$8.02 | A$13.83 | +71.5% | 129.9M | 253 |
| 2014 | A$5.12 | A$8.30 | A$4.92 | A$8.07 | +57.7% | 114.3M | 253 |
| 2013 | A$2.60 | A$6.03 | A$2.60 | A$5.12 | +98.5% | 124.7M | 253 |
| 2012 | A$0.6352 | A$2.65 | A$0.6261 | A$2.58 | +308.7% | 30.6M | 253 |
| 2011 | A$0.8033 | A$0.8890 | A$0.5099 | A$0.6306 | -18.8% | 28.7M | 248 |
| 2010 | A$0.4107 | A$0.8394 | A$0.3520 | A$0.7762 | +89.0% | 21.6M | 252 |
| 2009 | A$0.2166 | A$0.4152 | A$0.1444 | A$0.4107 | +89.6% | 34M | 252 |
| 2008 | A$0.7040 | A$0.7220 | A$0.1805 | A$0.2166 | -69.2% | 23M | 249 |
| 2007 | A$0.9708 | A$1.20 | A$0.6318 | A$0.7040 | -27.5% | 22.4M | 252 |
| 2006 | A$0.3206 | A$1.12 | A$0.3046 | A$0.9708 | +202.8% | 34.5M | 251 |
| 2005 | A$0.3848 | A$0.3848 | A$0.2806 | A$0.3206 | -16.7% | 4.7M | 252 |
| 2004 | A$0.4008 | A$0.4489 | A$0.3287 | A$0.3848 | n/a | 7.2M | 133 |
MFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | A$7.79 | -6.9% |
| September 2026 | A$8.37 | -4.1% |
| August 2026 | A$8.72 | -6.0% |
| July 2026 | A$9.28 | -1.4% |
| June 2026 | A$9.41 | +14.7% |
| May 2026 | A$8.21 | -17.2% |
| April 2026 | A$9.91 | +1.8% |
| March 2026 | A$9.74 | +18.4% |
| February 2026 | A$8.22 | +1.2% |
| January 2026 | A$8.12 | -12.5% |
| December 2025 | A$9.29 | +5.8% |
| November 2025 | A$8.78 | -2.0% |
About the MFG data
Daily bars. 5,643 sessions from Jun 30, 2004 to Oct 30, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AMFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MFG share price history
