American Beacon GLG Natural Resources ETF (MGNR)
NYSEARCA: MGNR · Real-Time Price · USD
29.75
-0.28 (-0.93%)
Mar 31, 2025, 1:02 PM EDT - Market open
MGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.64 | 29.67 | 29.63 | 29.67 | - | -1.22% | 3,089 |
| Mar 28, 2025 | 30.67 | 30.70 | 29.89 | 30.03 | 30.03 | -1.93% | 39,522 |
| Mar 27, 2025 | 30.41 | 30.74 | 30.38 | 30.62 | 30.62 | -0.36% | 112,802 |
| Mar 26, 2025 | 31.33 | 31.33 | 30.67 | 30.73 | 30.73 | -1.79% | 33,012 |
| Mar 25, 2025 | 31.39 | 31.41 | 31.22 | 31.29 | 31.29 | 0.51% | 4,345 |
| Mar 24, 2025 | 31.23 | 31.29 | 31.02 | 31.13 | 31.13 | 0.98% | 148,815 |
| Mar 21, 2025 | 30.92 | 31.01 | 30.64 | 30.83 | 30.83 | -1.67% | 26,452 |
| Mar 20, 2025 | 31.06 | 31.66 | 31.06 | 31.35 | 31.35 | -0.21% | 167,335 |
| Mar 19, 2025 | 31.00 | 31.55 | 30.86 | 31.42 | 31.42 | 1.51% | 11,332 |
| Mar 18, 2025 | 31.24 | 31.33 | 30.87 | 30.95 | 30.95 | 0.13% | 20,987 |
| Mar 17, 2025 | 30.52 | 30.96 | 30.52 | 30.91 | 30.91 | 2.25% | 34,685 |
| Mar 14, 2025 | 29.78 | 30.24 | 29.75 | 30.23 | 30.23 | 2.61% | 31,195 |
| Mar 13, 2025 | 29.25 | 29.54 | 29.23 | 29.46 | 29.46 | 0.51% | 5,215 |
| Mar 12, 2025 | 29.31 | 29.47 | 28.90 | 29.31 | 29.31 | 2.02% | 34,271 |
| Mar 11, 2025 | 28.15 | 28.95 | 28.15 | 28.73 | 28.73 | 3.05% | 78,910 |
| Mar 10, 2025 | 28.46 | 28.56 | 27.55 | 27.88 | 27.88 | -4.62% | 20,663 |
| Mar 7, 2025 | 29.21 | 29.52 | 28.85 | 29.23 | 29.23 | -0.10% | 29,342 |
| Mar 6, 2025 | 29.57 | 29.85 | 29.17 | 29.26 | 29.26 | -1.85% | 103,775 |
| Mar 5, 2025 | 29.34 | 29.82 | 29.23 | 29.81 | 29.81 | 3.83% | 90,614 |
| Mar 4, 2025 | 28.56 | 29.18 | 28.01 | 28.71 | 28.71 | -1.00% | 105,449 |
| Mar 3, 2025 | 30.10 | 30.10 | 28.93 | 29.00 | 29.00 | -2.64% | 45,926 |
| Feb 28, 2025 | 29.37 | 29.79 | 29.17 | 29.79 | 29.79 | 0.80% | 102,767 |
| Feb 27, 2025 | 30.02 | 30.02 | 29.55 | 29.55 | 29.55 | -2.31% | 73,865 |
| Feb 26, 2025 | 30.16 | 30.57 | 30.16 | 30.25 | 30.25 | 1.17% | 7,231 |
| Feb 25, 2025 | 30.24 | 30.27 | 29.60 | 29.90 | 29.90 | -1.23% | 24,333 |
| Feb 24, 2025 | 30.58 | 30.68 | 30.00 | 30.27 | 30.27 | -0.58% | 24,085 |
| Feb 21, 2025 | 31.74 | 31.74 | 30.43 | 30.45 | 30.45 | -3.88% | 39,228 |
| Feb 20, 2025 | 31.87 | 31.89 | 31.58 | 31.68 | 31.68 | -0.25% | 24,928 |
| Feb 19, 2025 | 31.87 | 31.87 | 31.58 | 31.76 | 31.76 | -1.32% | 127,743 |
| Feb 18, 2025 | 32.15 | 32.25 | 32.07 | 32.19 | 32.19 | 0.46% | 11,449 |
| Feb 14, 2025 | 32.41 | 32.44 | 31.97 | 32.04 | 32.04 | -0.71% | 47,119 |
| Feb 13, 2025 | 32.08 | 32.29 | 31.95 | 32.27 | 32.27 | 0.88% | 40,083 |
| Feb 12, 2025 | 31.93 | 32.28 | 31.90 | 31.99 | 31.99 | -0.74% | 69,005 |
| Feb 11, 2025 | 32.41 | 32.46 | 32.20 | 32.23 | 32.23 | -1.38% | 55,229 |
| Feb 10, 2025 | 32.60 | 32.74 | 32.52 | 32.68 | 32.68 | 1.83% | 26,102 |
| Feb 7, 2025 | 32.45 | 32.60 | 32.04 | 32.09 | 32.09 | -0.27% | 48,649 |
| Feb 6, 2025 | 32.29 | 32.37 | 31.92 | 32.18 | 32.18 | -0.06% | 67,695 |
| Feb 5, 2025 | 32.04 | 32.25 | 32.01 | 32.20 | 32.20 | 1.10% | 38,291 |
| Feb 4, 2025 | 31.47 | 31.91 | 31.40 | 31.85 | 31.85 | 1.58% | 149,514 |
| Feb 3, 2025 | 31.03 | 31.58 | 31.03 | 31.36 | 31.36 | -0.52% | 6,833 |
| Jan 31, 2025 | 32.06 | 32.06 | 31.52 | 31.52 | 31.52 | -1.51% | 6,175 |
| Jan 30, 2025 | 31.71 | 32.13 | 31.71 | 32.00 | 32.00 | 2.41% | 16,666 |
| Jan 29, 2025 | 31.20 | 31.32 | 31.02 | 31.25 | 31.25 | 1.56% | 19,507 |
| Jan 28, 2025 | 30.74 | 30.80 | 30.50 | 30.77 | 30.77 | 0.10% | 26,461 |
| Jan 27, 2025 | 31.04 | 31.07 | 30.62 | 30.74 | 30.74 | -5.04% | 105,303 |
| Jan 24, 2025 | 32.59 | 32.59 | 32.30 | 32.37 | 32.37 | 0.12% | 12,311 |
| Jan 23, 2025 | 31.98 | 32.36 | 31.97 | 32.33 | 32.33 | 0.87% | 39,980 |
| Jan 22, 2025 | 32.15 | 32.37 | 32.05 | 32.05 | 32.05 | -0.70% | 13,995 |
| Jan 21, 2025 | 32.14 | 32.34 | 32.10 | 32.28 | 32.28 | 1.61% | 21,458 |
| Jan 17, 2025 | 31.67 | 31.91 | 31.67 | 31.77 | 31.77 | 0.28% | 55,396 |