Mangels Indl Sa (MGEL4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.68456375839 | 7.45 | 9 | 7.25 | 4640 | 7.98327586 | PR |
| 4 | 0.64 | 9.68229954614 | 6.61 | 9 | 6.41 | 2239 | 7.59816377 | PR |
| 12 | 0.02 | 0.276625172891 | 7.23 | 9 | 5.99 | 1960 | 7.11044898 | PR |
| 26 | -5.25 | -42 | 12.5 | 13 | 5.99 | 2088 | 9.21294747 | PR |
| 52 | -6.2 | -46.0966542751 | 13.45 | 20.37 | 5.99 | 2666 | 12.90778268 | PR |
| 156 | -6.63 | -47.7665706052 | 13.88 | 20.37 | 5.99 | 2612 | 13.96379138 | PR |
| 260 | -1.41 | -16.2817551963 | 8.66 | 28 | 3.61 | 6573 | 11.68693474 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 7.25 | -0.5 | -6.45 | 7.3 | 7.3 | 7.25 | 400 |
| 1738877340 | 7.75 | -0.22 | -2.76 | 7.38 | 7.75 | 7.38 | 6300 |
| 1738790940 | 7.97 | 0.32 | 4.18 | 7.97 | 7.97 | 7.97 | 100 |
| 1738704600 | 7.65 | -1.25 | -14.04 | 9 | 9 | 7.51 | 9100 |
| 1738618200 | 8.9 | 0.35 | 4.09 | 8.6 | 8.95 | 8.6 | 400 |
| 1738358940 | 8.55 | 0.59 | 7.41 | 7.45 | 8.89 | 7.45 | 7300 |
| 1738272540 | 7.96 | 0.76 | 10.56 | 7.4 | 7.96 | 7.4 | 400 |
| 1738186200 | 7.2 | -0.3 | -4.00 | 7.2 | 7.2 | 7.2 | 3000 |
| 1738099740 | 7.5 | 0.3 | 4.17 | 7.5 | 7.5 | 7.5 | 100 |
| 1738013340 | 7.2 | -0.05 | -0.69 | 7.96 | 7.96 | 7.2 | 2600 |
| 1737754200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 700 |
| 1737667740 | 7.25 | 0.15 | 2.11 | 7.25 | 7.25 | 7.25 | 200 |
| 1737581400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1737495000 | 7.1 | 0.35 | 5.19 | 6.7 | 7.1 | 6.7 | 600 |
| 1737408600 | 6.75 | -0.55 | -7.53 | 6.82 | 7 | 6.75 | 3700 |
| 1737149400 | 7.3 | 0.44 | 6.41 | 6.98 | 7.3 | 6.98 | 2800 |
| 1737062940 | 6.86 | 0.09 | 1.33 | 6.77 | 6.86 | 6.77 | 200 |
| 1736976540 | 6.77 | -0.23 | -3.29 | 6.41 | 6.77 | 6.41 | 1400 |
| 1736890140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736803740 | 7 | 0.1 | 1.45 | 7.45 | 7.46 | 7 | 300 |
| 1736544540 | 6.9 | -0.09 | -1.29 | 6.61 | 6.9 | 6.6 | 1100 |
| 1736458140 | 6.99 | 0.1 | 1.45 | 6.96 | 7 | 6.96 | 1200 |
| 1736371740 | 6.89 | 0.48 | 7.49 | 6.97 | 6.97 | 6.45 | 700 |
| 1736285400 | 6.41 | -0.54 | -7.77 | 6.99 | 6.99 | 6.41 | 200 |
| 1736198940 | 6.95 | -0.06 | -0.86 | 6.75 | 6.99 | 6.5 | 1200 |
| 1735939800 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1735853400 | 7.01 | -0.98 | -12.27 | 7.98 | 7.98 | 7.01 | 3400 |
| 1735594200 | 7.99 | 1.03 | 14.80 | 7.17 | 7.99 | 7.15 | 1600 |
| 1735334940 | 6.96 | -0.01 | -0.14 | 6.96 | 6.96 | 6.41 | 400 |
| 1735248540 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 100 |
| 1734989340 | 6.97 | 0.57 | 8.91 | 6.97 | 6.97 | 6.97 | 100 |
| 1734730200 | 6.4 | 0.05 | 0.79 | 6.29 | 6.4 | 6.29 | 1400 |
| 1734643800 | 6.35 | 0.35 | 5.83 | 6.35 | 6.35 | 6.35 | 200 |
| 1734557400 | 6 | -0.99 | -14.16 | 6.03 | 6.1 | 6 | 1800 |
| 1734470940 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1734384540 | 6.99 | 0 | 0.00 | 6.97 | 6.99 | 6.97 | 600 |
| 1734125340 | 6.99 | 0.48 | 7.37 | 6.99 | 6.99 | 6.99 | 200 |
| 1734039000 | 6.51 | 0.21 | 3.33 | 6.75 | 6.75 | 6.51 | 7000 |
| 1733952540 | 6.3 | -0.3 | -4.55 | 6.17 | 6.3099999 | 6.17 | 1000 |
| 1733866140 | 6.6 | -0.29 | -4.21 | 6.59 | 6.6 | 6.59 | 200 |
| 1733779740 | 6.89 | 0.48 | 7.49 | 6.72 | 6.98 | 6.72 | 4100 |
| 1733520600 | 6.41 | 0 | 0.00 | 6.42 | 6.42 | 6.41 | 600 |
| 1733434200 | 6.41 | 0 | 0.00 | 6.39 | 6.41 | 6.39 | 900 |
| 1733347800 | 6.41 | -0.27 | -4.04 | 6.61 | 7 | 6.41 | 5900 |
| 1733261340 | 6.68 | 0.56 | 9.15 | 6.15 | 6.68 | 5.99 | 2700 |
| 1733174940 | 6.12 | -0.43 | -6.56 | 6.12 | 6.12 | 6.12 | 100 |
| 1732915740 | 6.55 | -0.04 | -0.61 | 6.1 | 6.55 | 6.01 | 3800 |
| 1732829400 | 6.59 | -0.51 | -7.18 | 6.71 | 6.71 | 6.32 | 4000 |
| 1732743000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 300 |
| 1732656600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 1300 |
| 1732570140 | 7.1 | 0 | 0.00 | 7.02 | 7.1 | 7 | 1700 |
| 1732310940 | 7.1 | 0 | 0.00 | 7.15 | 7.15 | 7.05 | 8400 |
| 1732224600 | 7.1 | -0.03 | -0.42 | 7.1 | 7.15 | 7.1 | 1600 |
| 1732051800 | 7.13 | -0.09 | -1.25 | 7.14 | 7.14 | 7.13 | 600 |
| 1731965340 | 7.22 | -0.28 | -3.73 | 7.23 | 7.23 | 7.22 | 400 |
| 1731619800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 100 |
| 1731533400 | 7.5 | -0.19 | -2.47 | 7.5 | 7.5 | 7.21 | 700 |
| 1731446940 | 7.69 | -0.12 | -1.54 | 7.81 | 7.81 | 7.69 | 1000 |
| 1731360540 | 7.81 | -0.19 | -2.38 | 7.9 | 7.9 | 7.81 | 300 |
| 1731101400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
