MG International (ALMGI)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -7.18446601942 | 5.15 | 5.2 | 4.78 | 630 | 5.10497818 | DE |
| 4 | -0.32 | -6.27450980392 | 5.1 | 5.6 | 4.78 | 317 | 5.22506838 | DE |
| 12 | -0.57 | -10.6542056075 | 5.35 | 6.2 | 4.78 | 596 | 5.66797448 | DE |
| 26 | -1.22 | -20.3333333333 | 6 | 6.2 | 4.6 | 849 | 5.28009669 | DE |
| 52 | -2.42 | -33.6111111111 | 7.2 | 7.35 | 4.4 | 1274 | 5.2654943 | DE |
| 156 | -5.32 | -52.6732673267 | 10.1 | 13.4 | 4.4 | 1355 | 9.2518555 | DE |
| 260 | 1.88 | 64.8275862069 | 2.9 | 13.4 | 2.02 | 1738 | 7.32705293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722011400 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 374 |
| 1721925000 | 5.1 | 0 | 0.00 | 5.05 | 5.1 | 5.05 | 392 |
| 1721838600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1721752200 | 5.1 | -0.05 | -0.97 | 5.2 | 5.2 | 5.1 | 756 |
| 1721665800 | 5.15 | -0.3 | -5.50 | 5.15 | 5.15 | 5.15 | 999 |
| 1721406600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1721320200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1721233800 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 16 |
| 1721147400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721061000 | 5.5 | 0.15 | 2.80 | 5.4 | 5.5 | 5.4 | 392 |
| 1720801800 | 5.35 | 0.25 | 4.90 | 5.35 | 5.35 | 5.35 | 4 |
| 1720715400 | 5.1 | -0.2 | -3.77 | 5.4 | 5.4 | 5.1 | 285 |
| 1720629000 | 5.3 | -0.25 | -4.50 | 5.3 | 5.3 | 5.3 | 650 |
| 1720542600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1720456200 | 5.55 | 0.25 | 4.72 | 5.55 | 5.55 | 5.55 | 2 |
| 1720197000 | 5.3 | -0.25 | -4.50 | 5.3 | 5.3 | 5.3 | 300 |
| 1720110600 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 100 |
| 1720024200 | 5.6 | 0.2 | 3.70 | 5.4 | 5.6 | 5.4 | 219 |
| 1719937800 | 5.4 | 0.05 | 0.93 | 5.6 | 5.6 | 5.4 | 142 |
| 1719851400 | 5.35 | -0.1 | -1.83 | 5.1 | 5.35 | 5.1 | 122 |
| 1719592200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1719505800 | 5.45 | 0.35 | 6.86 | 5.45 | 5.45 | 5.45 | 143 |
| 1719419400 | 5.1 | -0.2 | -3.77 | 5.3 | 5.3 | 5.1 | 1576 |
| 1719333000 | 5.3 | -0.25 | -4.50 | 5.3 | 5.3 | 5.3 | 192 |
| 1719246600 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 16 |
| 1718987400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1718901000 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 22 |
| 1718814600 | 5.65 | 0.15 | 2.73 | 5.65 | 5.65 | 5.65 | 26 |
| 1718728200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718641800 | 5.5 | 0.25 | 4.76 | 5.5 | 5.5 | 5.5 | 451 |
| 1718382600 | 5.25 | -0.45 | -7.89 | 5.2 | 5.25 | 5.2 | 679 |
| 1718296200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 15 |
| 1718209800 | 5.7 | -0.05 | -0.87 | 5.35 | 5.7 | 5.35 | 1003 |
| 1718123400 | 5.75 | -0.1 | -1.71 | 5.45 | 5.75 | 5.45 | 212 |
| 1718037000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717777800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717691400 | 5.85 | -0.1 | -1.68 | 5.85 | 5.85 | 5.85 | 716 |
| 1717605000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1717518600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1717432200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 227 |
| 1717173000 | 5.95 | 0.3 | 5.31 | 5.95 | 5.95 | 5.95 | 182 |
| 1717086600 | 5.65 | 0.15 | 2.73 | 5.6 | 5.65 | 5.6 | 3942 |
| 1717000200 | 5.5 | -0.5 | -8.33 | 5.65 | 5.65 | 5.5 | 1451 |
| 1716913800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 30 |
| 1716827400 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 3 |
| 1716568200 | 5.95 | -0.1 | -1.65 | 5.8 | 5.95 | 5.8 | 751 |
| 1716481800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1716395400 | 6.05 | 0.3 | 5.22 | 6.05 | 6.05 | 6.05 | 52 |
| 1716309000 | 5.75 | -0.4 | -6.50 | 5.3 | 5.75 | 5.3 | 2352 |
| 1716222600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 51 |
| 1715963400 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 1300 |
| 1715877000 | 6.15 | 0.15 | 2.50 | 6.2 | 6.2 | 6.15 | 4933 |
| 1715790600 | 6 | 0 | 0.00 | 5.5 | 6 | 5.5 | 47 |
| 1715704200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1715617800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 476 |
| 1715358600 | 6 | 0.3 | 5.26 | 6 | 6 | 6 | 252 |
| 1715272200 | 5.7 | 0.15 | 2.70 | 5.6 | 5.7 | 5.6 | 488 |
| 1715185800 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 181 |
| 1715099400 | 5.5 | 0.1 | 1.85 | 5.4 | 5.5 | 5.4 | 102 |
| 1715013000 | 5.4 | 0.2 | 3.85 | 5.35 | 5.4 | 5.35 | 801 |
| 1714753800 | 5.2 | 0.15 | 2.97 | 5.15 | 5.2 | 5.15 | 1221 |
| 1714667400 | 5.05 | -0.15 | -2.88 | 5.05 | 5.05 | 5.05 | 2699 |
| 1714494600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
