ASX · MGL · stock
Magontec Limited (MGL) stock price history
Every ASX trading session of Magontec Limited from Apr 29, 1988 to Nov 11, 2026: 9,716 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
MGL adjusted close, 1988 to 2026
- A$3,099
- All time high, 1993
- A$0.2650
- 52 week high, A$0.1900 low
- 9,716
- Daily sessions since 1988
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
MGL key facts
- Magontec Limited (MGL) closed at A$0.2250 on Nov 11, 2026 on ASX.
- MGL's all time high close is A$3,099, set on Aug 31, 1993; its all time low close is A$0.1406 on Mar 8, 2020.
- MGL's 52 week range is A$0.1900 to A$0.2650.
- MGL returned +7.1% over the year to Nov 11, 2026 and -44.2% over five years.
- Over ten years MGL returned -62%, -9.2% a year compounded.
- MGL's deepest drawdown was -100.0% from Sep 29, 1993 to Mar 8, 2020.
- DataCedar holds 9,716 daily sessions of MGL history from Apr 29, 1988 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MGL price chart, 1988 to 2026
MGL returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | +7.1% |
| 6 months | +2.3% |
| Year to date | -4.3% |
| 1 year | +7.1% |
| 3 years | -42.7% |
| 5 years | -44.2% |
| 10 years | -61.9% |
| Since Apr 29, 1988 | -100.0% |
| Compound annual growth, 38.5 years | -19.3% |
MGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3,099 on Aug 31, 1993
- All time low close
- A$0.1406 on Mar 8, 2020
- 52 week high
- A$0.2650 on Aug 12, 2026
- 52 week low
- A$0.1900 on Apr 20, 2026
- Deepest drawdown
- -100.0% from Sep 29, 1993 to Mar 8, 2020, not yet recovered
- Best single session
- +258.3% on Jun 16, 2009
- Worst single session
- -45.0% on Oct 7, 2008
- Volatility, 1 year annualised
- 74.7%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2009, +277%
- Worst calendar year
- 2008, -84%
MGL 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. 1988 starts on Apr 29, 1988; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2300 | A$0.2650 | A$0.1900 | A$0.2250 | -4.3% | 2.4M | 224 |
| 2025 | A$0.1850 | A$0.2600 | A$0.1700 | A$0.2350 | +27.0% | 2.4M | 253 |
| 2024 | A$0.3880 | A$0.4421 | A$0.1650 | A$0.1850 | -51.7% | 2.7M | 254 |
| 2023 | A$0.3092 | A$0.5902 | A$0.2498 | A$0.3831 | +23.9% | 4.7M | 252 |
| 2022 | A$0.4311 | A$0.4546 | A$0.2569 | A$0.3092 | -26.7% | 6.4M | 251 |
| 2021 | A$0.2530 | A$1.07 | A$0.1968 | A$0.4217 | +57.9% | 6.1M | 254 |
| 2020 | A$0.2249 | A$0.4920 | A$0.1406 | A$0.2671 | +18.8% | 1.1M | 255 |
| 2019 | A$0.3515 | A$0.4920 | A$0.2109 | A$0.2249 | -20.0% | 993.9K | 253 |
| 2018 | A$0.4920 | A$0.5623 | A$0.2671 | A$0.2812 | -44.4% | 1.9M | 253 |
| 2017 | A$0.5764 | A$0.6326 | A$0.4639 | A$0.5061 | -10.0% | 1.6M | 252 |
| 2016 | A$0.3093 | A$0.7029 | A$0.2249 | A$0.5623 | +81.8% | 2.3M | 253 |
| 2015 | A$0.2812 | A$0.3655 | A$0.1546 | A$0.3093 | +10.0% | 3.1M | 255 |
| 2014 | A$0.3655 | A$0.5483 | A$0.2671 | A$0.2812 | -20.0% | 2.1M | 253 |
| 2013 | A$0.4499 | A$0.5623 | A$0.2671 | A$0.3515 | -19.4% | 1.4M | 253 |
| 2012 | A$0.7029 | A$0.7310 | A$0.2812 | A$0.4358 | -38.0% | 959.3K | 253 |
| 2011 | A$0.6467 | A$1.22 | A$0.5061 | A$0.7029 | +2.0% | 1.5M | 248 |
| 2010 | A$0.8716 | A$0.9841 | A$0.5623 | A$0.6889 | -18.3% | 1.1M | 253 |
| 2009 | A$0.2238 | A$1.74 | A$0.1990 | A$0.8435 | +276.8% | 2M | 254 |
| 2008 | A$1.43 | A$2.42 | A$0.1865 | A$0.2238 | -84.3% | 2.6M | 254 |
| 2007 | A$6.47 | A$6.84 | A$1.12 | A$1.43 | -77.5% | 2M | 253 |
| 2006 | A$4.04 | A$7.59 | A$2.24 | A$6.34 | +59.4% | 2M | 252 |
| 2005 | A$4.48 | A$7.71 | A$1.74 | A$3.98 | -11.1% | 4.1M | 252 |
| 2004 | A$18.90 | A$19.15 | A$4.23 | A$4.48 | -76.0% | 1.8M | 261 |
| 2003 | A$119.38 | A$119.38 | A$17.41 | A$18.65 | -84.2% | 240.8K | 261 |
| 2002 | A$154.21 | A$159.18 | A$101.97 | A$118.14 | -23.4% | 110.1K | 261 |
| 2001 | A$718.79 | A$741.18 | A$131.82 | A$154.21 | -78.6% | 181.4K | 261 |
| 2000 | A$615.58 | A$808.33 | A$410.38 | A$720.04 | +17.0% | 84.5K | 261 |
| 1999 | A$772.64 | A$817.54 | A$497.44 | A$615.58 | -28.7% | 32.1K | 115 |
| 1998 | A$783.00 | A$1,198 | A$783.00 | A$863.60 | +10.3% | 0 | 260 |
| 1997 | A$1,359 | A$1,681 | A$783.00 | A$783.00 | -42.4% | 0 | 261 |
| 1996 | A$914.43 | A$1,462 | A$772.19 | A$1,359 | +48.6% | 0 | 262 |
| 1995 | A$1,047 | A$1,118 | A$731.54 | A$914.43 | -12.6% | 0 | 238 |
| 1994 | A$2,311 | A$2,692 | A$1,047 | A$1,047 | -54.7% | 0 | 260 |
| 1993 | A$2,286 | A$3,099 | A$2,032 | A$2,311 | +1.1% | 0 | 260 |
| 1992 | A$2,083 | A$2,286 | A$2,083 | A$2,286 | +9.8% | 0 | 262 |
| 1991 | A$1,016 | A$2,083 | A$1,016 | A$2,083 | +105.0% | 0 | 261 |
| 1990 | A$660.42 | A$1,041 | A$579.14 | A$1,016 | +53.8% | 0 | 261 |
| 1989 | A$1,041 | A$1,041 | A$660.42 | A$660.42 | -36.6% | 0 | 261 |
| 1988 | A$863.63 | A$1,041 | A$787.43 | A$1,041 | n/a | 0 | 176 |
MGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.2250 | 0.0% |
| October 2026 | A$0.2250 | -2.2% |
| September 2026 | A$0.2300 | +4.5% |
| August 2026 | A$0.2200 | +10.0% |
| July 2026 | A$0.2000 | 0.0% |
| June 2026 | A$0.2000 | -18.4% |
| May 2026 | A$0.2450 | +14.0% |
| April 2026 | A$0.2150 | -2.3% |
| March 2026 | A$0.2200 | -13.7% |
| February 2026 | A$0.2550 | +21.4% |
| January 2026 | A$0.2100 | -10.6% |
| December 2025 | A$0.2350 | +11.9% |
About the MGL data
Daily bars. 9,716 sessions from Apr 29, 1988 to Nov 11, 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 18, 2026 forward, most recent session Nov 5, 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 Apr 29, 1988, 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%3AMGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MGL share price history
