MG International (ALMGI)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -3.75 | 4.8 | 4.8 | 4.62 | 285 | 4.75828652 | DE |
| 4 | 0.02 | 0.434782608696 | 4.6 | 4.9 | 4.5 | 792 | 4.84917647 | DE |
| 12 | 0.46 | 11.0576923077 | 4.16 | 4.9 | 4.16 | 906 | 4.63851326 | DE |
| 26 | -0.1 | -2.1186440678 | 4.72 | 4.9 | 4.16 | 753 | 4.51548015 | DE |
| 52 | -0.58 | -11.1538461538 | 5.2 | 6.2 | 4.16 | 735 | 4.84999574 | DE |
| 156 | -7.38 | -61.5 | 12 | 13.4 | 4.16 | 973 | 7.39596856 | DE |
| 260 | 1.52 | 49.0322580645 | 3.1 | 13.4 | 2.02 | 1449 | 7.55669614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 577 |
| 1740677400 | 4.62 | -0.18 | -3.75 | 4.8 | 4.8 | 4.62 | 330 |
| 1740591000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740504600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 202 |
| 1740418200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 810 |
| 1740159000 | 4.8 | 0.16 | 3.45 | 4.8 | 4.8 | 4.8 | 82 |
| 1740072600 | 4.64 | -0.16 | -3.33 | 4.8 | 4.8 | 4.64 | 41 |
| 1739986200 | 4.8 | 0.04 | 0.84 | 4.8 | 4.8 | 4.8 | 270 |
| 1739899800 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 15 |
| 1739813400 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 840 |
| 1739554200 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1739467800 | 4.76 | -0.04 | -0.83 | 4.76 | 4.76 | 4.76 | 57 |
| 1739381400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1739295000 | 4.8 | 0.3 | 6.67 | 4.8 | 4.8 | 4.8 | 378 |
| 1739208600 | 4.5 | -0.08 | -1.75 | 4.8 | 4.8 | 4.5 | 187 |
| 1738949400 | 4.58 | -0.02 | -0.43 | 4.58 | 4.58 | 4.58 | 270 |
| 1738863000 | 4.6 | -0.2 | -4.17 | 4.7 | 4.7 | 4.6 | 575 |
| 1738776600 | 4.8 | -0.1 | -2.04 | 4.62 | 4.8 | 4.62 | 237 |
| 1738690200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1738603800 | 4.9 | 0.1 | 2.08 | 4.9 | 4.9 | 4.9 | 10728 |
| 1738344600 | 4.8 | 0 | 0.00 | 4.6 | 4.8 | 4.6 | 23 |
| 1738258200 | 4.8 | 0.08 | 1.69 | 4.74 | 4.8 | 4.74 | 1513 |
| 1738171800 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1738085400 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1737999000 | 4.72 | -0.02 | -0.42 | 4.72 | 4.72 | 4.72 | 154 |
| 1737739800 | 4.74 | 0.08 | 1.72 | 4.36 | 4.74 | 4.36 | 2747 |
| 1737653400 | 4.66 | 0.24 | 5.43 | 4.66 | 4.66 | 4.66 | 25 |
| 1737567000 | 4.42 | -0.24 | -5.15 | 4.42 | 4.42 | 4.42 | 301 |
| 1737480600 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1737394200 | 4.66 | -0.08 | -1.69 | 4.4 | 4.66 | 4.4 | 30 |
| 1737135000 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1737048600 | 4.74 | 0.04 | 0.85 | 4.74 | 4.74 | 4.74 | 3 |
| 1736962200 | 4.7 | 0.1 | 2.17 | 4.7 | 4.7 | 4.7 | 406 |
| 1736875800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1736789400 | 4.6 | -0.08 | -1.71 | 4.34 | 4.6 | 4.34 | 2629 |
| 1736530200 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 8279 |
| 1736443800 | 4.68 | 0.28 | 6.36 | 4.34 | 4.68 | 4.34 | 1800 |
| 1736357400 | 4.4 | 0.1 | 2.33 | 4.4 | 4.4 | 4.4 | 7 |
| 1736271000 | 4.3 | -0.38 | -8.12 | 4.3 | 4.3 | 4.3 | 270 |
| 1736184600 | 4.68 | 0 | 0.00 | 4.48 | 4.68 | 4.48 | 280 |
| 1735925400 | 4.68 | -0.02 | -0.43 | 4.68 | 4.68 | 4.68 | 3350 |
| 1735839000 | 4.7 | 0.3 | 6.82 | 4.7 | 4.7 | 4.7 | 1349 |
| 1735666200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1735579800 | 4.4 | 0 | 0.00 | 4.3 | 4.4 | 4.3 | 1250 |
| 1735320600 | 4.4 | 0.2 | 4.76 | 4.26 | 4.4 | 4.26 | 2518 |
| 1735061400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1734975000 | 4.2 | -0.1 | -2.33 | 4.32 | 4.32 | 4.2 | 1355 |
| 1734715800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 453 |
| 1734629400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1734543000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1734456600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 400 |
| 1734370200 | 4.3 | 0.1 | 2.38 | 4.18 | 4.3 | 4.18 | 1832 |
| 1734111000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 221 |
| 1734024600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 381 |
| 1733938200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 1583 |
| 1733851800 | 4.2 | 0.04 | 0.96 | 4.2 | 4.2 | 4.2 | 399 |
| 1733765400 | 4.16 | -0.14 | -3.26 | 4.16 | 4.16 | 4.16 | 1121 |
| 1733506200 | 4.3 | 0.12 | 2.87 | 4.16 | 4.3 | 4.16 | 153 |
| 1733419800 | 4.18 | -0.12 | -2.79 | 4.18 | 4.18 | 4.18 | 3300 |
| 1733333400 | 4.3 | 0 | 0.00 | 4.2 | 4.3 | 4.2 | 13 |
| 1733247000 | 4.3 | 0.1 | 2.38 | 4.3 | 4.3 | 4.3 | 299 |
| 1733160600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
