Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Morgan Advanced Materials Plc | MGAM | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 315.00 | 05:35:14 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 314.50 | 314.50 | 317.00 | 315.00 |
| Industry Sector |
|---|
| ELECTRONIC & ELECTRICAL EQUIPMENT |
MGAM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 300.00 | 318.50 | 300.00 | 313.35 | 1,013,497 | 15.00 | 5.00% |
| 1 Month | 287.00 | 318.50 | 280.00 | 300.86 | 754,273 | 28.00 | 9.76% |
| 3 Months | 271.50 | 318.50 | 257.50 | 283.86 | 743,023 | 43.50 | 16.02% |
| 6 Months | 229.50 | 318.50 | 226.00 | 277.31 | 583,663 | 85.50 | 37.25% |
| 1 Year | 308.00 | 318.50 | 216.50 | 267.96 | 642,969 | 7.00 | 2.27% |
| 3 Years | 297.00 | 418.00 | 211.00 | 294.99 | 501,667 | 18.00 | 6.06% |
| 5 Years | 275.80 | 418.00 | 168.80 | 283.94 | 457,612 | 39.20 | 14.21% |
MGAM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 315.00 | 2.50 | 0.80% | 314.00 | 317.00 | 312.00 | 1,298,712 |
| May 01 2024 | 312.50 | -1.50 | -0.48% | 308.00 | 315.50 | 307.50 | 992,842 |
| Apr 30 2024 | 314.00 | -2.00 | -0.63% | 316.50 | 318.50 | 311.00 | 1,356,105 |
| Apr 29 2024 | 316.00 | 10.00 | 3.27% | 311.00 | 316.50 | 307.50 | 827,320 |
| Apr 26 2024 | 306.00 | 3.50 | 1.16% | 300.00 | 306.50 | 300.00 | 592,505 |
| Apr 25 2024 | 302.50 | -4.50 | -1.47% | 301.00 | 304.00 | 299.50 | 674,798 |
| Apr 24 2024 | 307.00 | 8.50 | 2.85% | 300.00 | 309.00 | 300.00 | 2,124,153 |
| Apr 23 2024 | 298.50 | -1.50 | -0.50% | 300.00 | 304.00 | 296.50 | 1,057,129 |
| Apr 22 2024 | 300.00 | 12.50 | 4.35% | 287.00 | 301.00 | 287.00 | 714,123 |
| Apr 19 2024 | 287.50 | -2.00 | -0.69% | 285.00 | 288.50 | 284.50 | 796,083 |
| Apr 18 2024 | 289.50 | 4.00 | 1.40% | 292.00 | 292.00 | 286.00 | 303,989 |
| Apr 17 2024 | 285.50 | -1.00 | -0.35% | 281.50 | 289.00 | 281.50 | 771,048 |
| Apr 16 2024 | 286.50 | -3.50 | -1.21% | 288.00 | 288.50 | 283.50 | 1,317,822 |
| Apr 15 2024 | 290.00 | 0.00 | 0.00% | 288.00 | 293.50 | 288.00 | 442,378 |
| Apr 12 2024 | 290.00 | 2.50 | 0.87% | 296.00 | 296.00 | 290.00 | 738,250 |
| Apr 11 2024 | 287.50 | 1.00 | 0.35% | 288.00 | 290.50 | 286.50 | 231,819 |
| Apr 10 2024 | 286.50 | 1.50 | 0.53% | 290.00 | 290.00 | 285.00 | 244,402 |
| Apr 09 2024 | 285.00 | 0.50 | 0.18% | 280.00 | 289.00 | 280.00 | 234,813 |
| Apr 08 2024 | 284.50 | 2.00 | 0.71% | 285.00 | 285.50 | 281.50 | 213,631 |
| Apr 05 2024 | 282.50 | -6.00 | -2.08% | 287.00 | 287.00 | 280.00 | 153,531 |
| Apr 04 2024 | 288.50 | 1.50 | 0.52% | 285.50 | 288.50 | 285.50 | 398,792 |
| Apr 03 2024 | 287.00 | 3.00 | 1.06% | 282.50 | 288.00 | 282.50 | 406,668 |
