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 | 0.38 | 8.83720930233 | 4.3 | 4.7 | 4.3 | 1487 | 4.6257018 | DE |
| 4 | 0.52 | 12.5 | 4.16 | 4.7 | 4.16 | 954 | 4.40107081 | DE |
| 12 | 0.28 | 6.36363636364 | 4.4 | 4.7 | 4.16 | 811 | 4.33650037 | DE |
| 26 | -0.87 | -15.6756756757 | 5.55 | 5.55 | 4.16 | 599 | 4.46723467 | DE |
| 52 | -1.22 | -20.6779661017 | 5.9 | 6.2 | 4.16 | 669 | 4.94168557 | DE |
| 156 | -7.32 | -61 | 12 | 13.4 | 4.16 | 981 | 7.80489195 | DE |
| 260 | 1.62 | 52.9411764706 | 3.06 | 13.4 | 2.02 | 1448 | 7.53869361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732901400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1732815000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 90 |
| 1732728600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 400 |
| 1732642200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1732555800 | 4.2 | -0.16 | -3.67 | 4.2 | 4.2 | 4.2 | 238 |
| 1732296600 | 4.36 | 0.16 | 3.81 | 4.2 | 4.36 | 4.2 | 325 |
| 1732210200 | 4.2 | -0.06 | -1.41 | 4.2 | 4.2 | 4.2 | 100 |
| 1732123800 | 4.26 | -0.04 | -0.93 | 4.26 | 4.26 | 4.26 | 2352 |
| 1732037400 | 4.3 | -0.1 | -2.27 | 4.3 | 4.3 | 4.3 | 922 |
| 1731951000 | 4.4 | 0.14 | 3.29 | 4.4 | 4.4 | 4.4 | 2 |
| 1731691800 | 4.26 | -0.14 | -3.18 | 4.4 | 4.4 | 4.26 | 5174 |
| 1731605400 | 4.4 | 0.06 | 1.38 | 4.4 | 4.4 | 4.4 | 207 |
| 1731519000 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1731432600 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1731346200 | 4.34 | 0 | 0.00 | 4.32 | 4.34 | 4.32 | 2199 |
| 1731087000 | 4.34 | -0.08 | -1.81 | 4.34 | 4.34 | 4.34 | 200 |
| 1731000600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1730914200 | 4.42 | 0.02 | 0.45 | 4.42 | 4.42 | 4.42 | 270 |
| 1730827800 | 4.4 | 0.04 | 0.92 | 4.4 | 4.4 | 4.4 | 1261 |
| 1730741400 | 4.36 | -0.02 | -0.46 | 4.36 | 4.36 | 4.36 | 23 |
| 1730482200 | 4.38 | -0.04 | -0.90 | 4.38 | 4.38 | 4.38 | 526 |
| 1730395800 | 4.42 | 0.02 | 0.45 | 4.42 | 4.42 | 4.42 | 10 |
| 1730309400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730223000 | 4.4 | 0 | 0.00 | 4.34 | 4.4 | 4.34 | 140 |
| 1730136600 | 4.4 | 0.06 | 1.38 | 4.34 | 4.4 | 4.34 | 1033 |
| 1729873800 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1729787400 | 4.34 | 0.06 | 1.40 | 4.34 | 4.34 | 4.34 | 4733 |
| 1729701000 | 4.28 | -0.14 | -3.17 | 4.28 | 4.28 | 4.28 | 1000 |
| 1729614600 | 4.42 | 0.02 | 0.45 | 4.36 | 4.42 | 4.36 | 7 |
| 1729528200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 895 |
| 1729269000 | 4.4 | 0.06 | 1.38 | 4.4 | 4.4 | 4.4 | 230 |
| 1729182600 | 4.34 | -0.06 | -1.36 | 4.34 | 4.34 | 4.34 | 225 |
| 1729096200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729009800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728923400 | 4.4 | -0.02 | -0.45 | 4.4 | 4.4 | 4.4 | 599 |
| 1728664200 | 4.42 | -0.04 | -0.90 | 4.42 | 4.42 | 4.42 | 0 |
| 1728577800 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1728491400 | 4.46 | 0.02 | 0.45 | 4.46 | 4.46 | 4.46 | 25 |
| 1728405000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1728318600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
