American Beacon GLG Natural Resources ETF (MGNR)
NYSEARCA: MGNR · Real-Time Price · USD
40.92
+0.35 (0.86%)
At close: Oct 24, 2025, 4:00 PM EDT
40.92
0.00 (0.00%)
After-hours: Oct 24, 2025, 8:00 PM EDT
MGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 40.84 | 41.00 | 40.77 | 40.92 | 40.92 | 0.86% | 49,165 |
| Oct 23, 2025 | 40.30 | 40.66 | 40.26 | 40.57 | 40.57 | 2.01% | 18,088 |
| Oct 22, 2025 | 39.90 | 40.03 | 39.35 | 39.77 | 39.77 | -0.18% | 26,044 |
| Oct 21, 2025 | 40.50 | 40.55 | 39.71 | 39.84 | 39.84 | -3.93% | 30,837 |
| Oct 20, 2025 | 41.37 | 41.59 | 41.37 | 41.48 | 41.48 | 1.75% | 7,312 |
| Oct 17, 2025 | 41.34 | 41.41 | 40.40 | 40.76 | 40.76 | -2.16% | 24,168 |
| Oct 16, 2025 | 42.04 | 42.34 | 41.50 | 41.66 | 41.66 | -0.69% | 32,357 |
| Oct 15, 2025 | 41.68 | 42.13 | 41.40 | 41.95 | 41.95 | 2.37% | 27,528 |
| Oct 14, 2025 | 40.36 | 41.17 | 40.14 | 40.98 | 40.98 | -0.88% | 15,270 |
| Oct 13, 2025 | 41.13 | 41.43 | 40.96 | 41.34 | 41.34 | 3.99% | 69,702 |
| Oct 10, 2025 | 41.03 | 41.07 | 39.76 | 39.76 | 39.76 | -3.25% | 26,468 |
| Oct 9, 2025 | 42.09 | 42.09 | 40.88 | 41.09 | 41.09 | -1.80% | 17,858 |
| Oct 8, 2025 | 41.34 | 41.91 | 41.14 | 41.84 | 41.84 | 2.55% | 41,963 |
| Oct 7, 2025 | 41.21 | 41.29 | 40.67 | 40.81 | 40.81 | -0.50% | 14,293 |
| Oct 6, 2025 | 41.16 | 42.04 | 41.01 | 41.01 | 41.01 | 0.53% | 81,578 |
| Oct 3, 2025 | 40.98 | 40.98 | 40.60 | 40.79 | 40.79 | 0.16% | 54,149 |
| Oct 2, 2025 | 41.03 | 41.04 | 40.35 | 40.73 | 40.73 | -0.30% | 49,443 |
| Oct 1, 2025 | 40.81 | 40.99 | 40.71 | 40.85 | 40.79 | 0.99% | 30,281 |
| Sep 30, 2025 | 40.01 | 40.45 | 40.00 | 40.45 | 40.39 | 0.46% | 27,537 |
| Sep 29, 2025 | 40.28 | 40.48 | 40.02 | 40.26 | 40.20 | 1.32% | 35,565 |
| Sep 26, 2025 | 39.40 | 39.80 | 39.40 | 39.74 | 39.68 | 1.36% | 32,176 |
| Sep 25, 2025 | 38.93 | 39.26 | 38.93 | 39.21 | 39.15 | -0.17% | 72,852 |
| Sep 24, 2025 | 39.71 | 39.72 | 39.25 | 39.27 | 39.21 | -0.10% | 81,517 |
| Sep 23, 2025 | 39.64 | 39.86 | 39.16 | 39.31 | 39.25 | -0.59% | 151,597 |
| Sep 22, 2025 | 38.92 | 39.78 | 38.79 | 39.54 | 39.48 | 1.39% | 892,447 |
| Sep 19, 2025 | 38.73 | 39.06 | 38.73 | 39.00 | 38.94 | 1.07% | 19,517 |
| Sep 18, 2025 | 38.30 | 38.73 | 38.28 | 38.59 | 38.53 | 0.01% | 27,271 |
| Sep 17, 2025 | 38.74 | 39.30 | 38.45 | 38.58 | 38.52 | -0.97% | 44,639 |
| Sep 16, 2025 | 38.94 | 39.10 | 38.73 | 38.96 | 38.90 | -0.11% | 36,214 |
| Sep 15, 2025 | 38.71 | 39.07 | 38.60 | 39.00 | 38.94 | 0.96% | 15,316 |
| Sep 12, 2025 | 38.65 | 38.67 | 38.57 | 38.63 | 38.57 | -0.33% | 18,639 |
| Sep 11, 2025 | 38.44 | 39.10 | 38.44 | 38.76 | 38.70 | 1.50% | 131,068 |
| Sep 10, 2025 | 38.08 | 38.20 | 37.89 | 38.19 | 38.13 | 2.08% | 25,029 |
| Sep 9, 2025 | 37.71 | 37.71 | 37.33 | 37.41 | 37.36 | 0.24% | 14,801 |
| Sep 8, 2025 | 37.66 | 37.66 | 37.09 | 37.32 | 37.27 | 0.49% | 7,837 |
| Sep 5, 2025 | 36.94 | 37.16 | 36.78 | 37.14 | 37.09 | 1.87% | 10,144 |
| Sep 4, 2025 | 36.31 | 36.49 | 36.12 | 36.46 | 36.41 | 0.09% | 8,739 |
| Sep 3, 2025 | 36.51 | 36.51 | 36.33 | 36.43 | 36.37 | 0.17% | 9,281 |
| Sep 2, 2025 | 36.12 | 36.46 | 35.87 | 36.36 | 36.31 | -0.36% | 17,874 |
| Aug 29, 2025 | 36.70 | 36.70 | 36.24 | 36.50 | 36.44 | 0.67% | 17,888 |
| Aug 28, 2025 | 36.01 | 36.34 | 35.97 | 36.25 | 36.20 | 0.78% | 36,739 |
| Aug 27, 2025 | 35.89 | 36.05 | 35.80 | 35.97 | 35.92 | -0.18% | 11,397 |
| Aug 26, 2025 | 35.97 | 36.04 | 35.91 | 36.04 | 35.98 | 0.63% | 3,065 |
| Aug 25, 2025 | 35.69 | 35.91 | 35.69 | 35.81 | 35.76 | -0.03% | 6,054 |
| Aug 22, 2025 | 34.69 | 35.88 | 34.69 | 35.82 | 35.77 | 2.90% | 6,843 |
| Aug 21, 2025 | 34.43 | 34.86 | 34.43 | 34.81 | 34.76 | 0.73% | 142,526 |
| Aug 20, 2025 | 34.53 | 34.56 | 34.34 | 34.56 | 34.51 | 0.46% | 17,811 |
| Aug 19, 2025 | 34.94 | 34.96 | 34.40 | 34.40 | 34.35 | -1.62% | 12,663 |
| Aug 18, 2025 | 34.99 | 34.99 | 34.83 | 34.97 | 34.91 | 0.13% | 4,984 |
| Aug 15, 2025 | 34.88 | 35.11 | 34.80 | 34.92 | 34.87 | 0.18% | 4,803 |