Register for real-time alerts, custom portfolio, and market movers
MGLU3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.54 | -0.13 | -7.78% | 1.74 | 1.75 | 1.53 | 253,270,600 |
| May 09 2024 | 1.67 | 0.02 | 1.21% | 1.60 | 1.70 | 1.56 | 161,942,500 |
| May 08 2024 | 1.65 | 0.04 | 2.48% | 1.57 | 1.67 | 1.55 | 79,241,500 |
| May 07 2024 | 1.61 | 0.03 | 1.90% | 1.58 | 1.65 | 1.57 | 82,631,700 |
| May 06 2024 | 1.58 | 0.01 | 0.64% | 1.58 | 1.61 | 1.54 | 96,228,600 |
| May 03 2024 | 1.57 | 0.11 | 7.53% | 1.50 | 1.58 | 1.50 | 173,198,600 |
| May 02 2024 | 1.46 | 0.09 | 6.57% | 1.40 | 1.48 | 1.39 | 129,022,800 |
| Apr 30 2024 | 1.37 | -0.09 | -6.16% | 1.43 | 1.45 | 1.34 | 103,647,000 |
| Apr 29 2024 | 1.46 | 0.02 | 1.39% | 1.43 | 1.50 | 1.40 | 102,057,900 |
| Apr 26 2024 | 1.44 | 0.06 | 4.35% | 1.41 | 1.44 | 1.40 | 85,615,500 |
| Apr 25 2024 | 1.38 | -0.05 | -3.50% | 1.40 | 1.40 | 1.36 | 98,480,300 |
| Apr 24 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.44 | 1.36 | 136,010,600 |
| Apr 23 2024 | 1.43 | -0.11 | -7.14% | 1.52 | 1.53 | 1.42 | 135,196,600 |
| Apr 22 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.56 | 1.50 | 110,941,100 |
| Apr 19 2024 | 1.54 | 0.05 | 3.36% | 1.50 | 1.60 | 1.49 | 122,050,400 |
| Apr 18 2024 | 1.49 | -0.02 | -1.32% | 1.52 | 1.56 | 1.48 | 96,020,300 |
| Apr 17 2024 | 1.51 | -0.02 | -1.31% | 1.56 | 1.58 | 1.49 | 125,554,800 |
| Apr 16 2024 | 1.53 | 0.00 | 0.00% | 1.49 | 1.57 | 1.45 | 237,904,100 |
| Apr 15 2024 | 1.53 | -0.12 | -7.27% | 1.66 | 1.66 | 1.52 | 182,318,200 |
| Apr 12 2024 | 1.65 | -0.07 | -4.07% | 1.73 | 1.73 | 1.65 | 88,018,700 |
| Apr 11 2024 | 1.72 | -0.04 | -2.27% | 1.76 | 1.80 | 1.71 | 95,935,500 |
| Apr 10 2024 | 1.76 | -0.05 | -2.76% | 1.78 | 1.80 | 1.74 | 86,338,600 |
| Apr 09 2024 | 1.81 | 0.04 | 2.26% | 1.79 | 1.83 | 1.76 | 68,052,100 |
| Apr 08 2024 | 1.77 | 0.06 | 3.51% | 1.71 | 1.82 | 1.71 | 101,176,700 |
| Apr 05 2024 | 1.71 | -0.06 | -3.39% | 1.76 | 1.77 | 1.69 | 92,447,400 |
| Apr 04 2024 | 1.77 | 0.09 | 5.36% | 1.71 | 1.84 | 1.70 | 158,898,600 |
| Apr 03 2024 | 1.68 | -0.06 | -3.45% | 1.73 | 1.74 | 1.64 | 159,643,100 |
| Apr 02 2024 | 1.74 | -0.05 | -2.79% | 1.77 | 1.78 | 1.72 | 68,814,200 |
| Apr 01 2024 | 1.79 | -0.01 | -0.56% | 1.81 | 1.83 | 1.76 | 46,738,100 |
| Mar 28 2024 | 1.80 | -0.03 | -1.64% | 1.81 | 1.85 | 1.79 | 104,306,200 |
| Mar 27 2024 | 1.83 | 0.05 | 2.81% | 1.78 | 1.83 | 1.72 | 141,712,200 |
| Mar 26 2024 | 1.78 | -0.13 | -6.81% | 1.90 | 1.91 | 1.77 | 157,661,600 |
| Mar 25 2024 | 1.91 | -0.01 | -0.52% | 1.92 | 1.94 | 1.85 | 153,248,800 |
| Mar 22 2024 | 1.92 | -0.07 | -3.52% | 1.96 | 1.97 | 1.81 | 213,374,600 |
| Mar 21 2024 | 1.99 | -0.05 | -2.45% | 2.04 | 2.05 | 1.96 | 125,757,000 |
| Mar 20 2024 | 2.04 | 0.07 | 3.55% | 2.00 | 2.08 | 1.95 | 207,595,000 |
| Mar 19 2024 | 1.97 | -0.14 | -6.64% | 2.16 | 2.20 | 1.95 | 385,756,300 |
| Mar 18 2024 | 2.11 | 0.14 | 7.11% | 1.99 | 2.12 | 1.98 | 208,459,800 |
| Mar 15 2024 | 1.97 | -0.04 | -1.99% | 2.02 | 2.02 | 1.94 | 141,239,700 |
| Mar 14 2024 | 2.01 | -0.02 | -0.99% | 2.05 | 2.07 | 1.99 | 79,179,300 |
| Mar 13 2024 | 2.03 | 0.00 | 0.00% | 2.02 | 2.08 | 1.98 | 79,803,200 |
| Mar 12 2024 | 2.03 | 0.02 | 1.00% | 2.03 | 2.05 | 1.98 | 80,383,400 |
| Mar 11 2024 | 2.01 | -0.04 | -1.95% | 2.04 | 2.06 | 2.00 | 57,120,200 |
| Mar 08 2024 | 2.05 | 0.01 | 0.49% | 2.02 | 2.07 | 2.01 | 56,221,900 |
| Mar 07 2024 | 2.04 | -0.02 | -0.97% | 2.07 | 2.08 | 2.03 | 54,282,500 |
| Mar 06 2024 | 2.06 | -0.06 | -2.83% | 2.15 | 2.16 | 2.03 | 121,198,000 |
| Mar 05 2024 | 2.12 | -0.01 | -0.47% | 2.11 | 2.18 | 2.11 | 82,624,400 |
| Mar 04 2024 | 2.13 | -0.09 | -4.05% | 2.21 | 2.24 | 2.10 | 109,096,500 |
| Mar 01 2024 | 2.22 | 0.09 | 4.23% | 2.15 | 2.25 | 2.13 | 112,411,900 |
| Feb 29 2024 | 2.13 | -0.04 | -1.84% | 2.15 | 2.19 | 2.13 | 75,685,900 |
| Feb 28 2024 | 2.17 | -0.03 | -1.36% | 2.18 | 2.22 | 2.13 | 88,949,300 |
| Feb 27 2024 | 2.20 | 0.09 | 4.27% | 2.13 | 2.20 | 2.13 | 108,806,000 |
| Feb 26 2024 | 2.11 | -0.04 | -1.86% | 2.15 | 2.20 | 2.09 | 95,434,800 |
| Feb 23 2024 | 2.15 | 0.04 | 1.90% | 2.11 | 2.15 | 2.05 | 108,668,200 |
| Feb 22 2024 | 2.11 | 0.15 | 7.65% | 1.99 | 2.11 | 1.98 | 224,640,000 |
| Feb 21 2024 | 1.96 | -0.06 | -2.97% | 2.02 | 2.03 | 1.95 | 305,065,600 |
| Feb 20 2024 | 2.02 | -0.07 | -3.35% | 2.05 | 2.12 | 2.01 | 171,174,000 |
| Feb 19 2024 | 2.09 | 0.05 | 2.45% | 2.03 | 2.10 | 2.02 | 76,165,900 |
| Feb 16 2024 | 2.04 | -0.02 | -0.97% | 2.07 | 2.09 | 2.02 | 108,019,800 |
| Feb 15 2024 | 2.06 | 0.04 | 1.98% | 2.02 | 2.08 | 1.98 | 191,224,400 |
| Feb 14 2024 | 2.02 | -0.06 | -2.88% | 2.06 | 2.09 | 2.01 | 94,878,900 |
