American Beacon GLG Natural Resources ETF (MGNR)
NYSEARCA: MGNR · Real-Time Price · USD
31.15
-0.16 (-0.50%)
May 30, 2025, 4:00 PM - Market closed

MGNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202531.0331.2330.9131.1531.15-0.50%14,409
May 29, 202531.6631.6631.1731.3131.31-0.01%65,172
May 28, 202531.5131.5531.2731.3131.31-0.65%25,493
May 27, 202531.3132.1531.3131.5231.521.22%25,723
May 23, 202530.5631.5230.5631.1431.141.13%10,555
May 22, 202530.7330.8730.4030.7930.79-0.13%7,196
May 21, 202531.1131.5430.8330.8330.83-0.82%14,350
May 20, 202530.9031.3530.9031.0931.090.57%22,189
May 19, 202530.5630.9130.5630.9130.910.59%6,532
May 16, 202530.6830.7630.5930.7330.73-0.39%10,670
May 15, 202530.6130.9030.6130.8530.85-0.53%18,196
May 14, 202530.9931.2730.9831.0131.01-1.42%18,039
May 13, 202531.1331.7031.1231.4631.461.85%22,080
May 12, 202530.9430.9430.7830.8930.891.18%13,791
May 9, 202530.2430.5330.1830.5330.531.77%22,327
May 8, 202530.0230.4729.8330.0030.001.05%19,775
May 7, 202529.7229.8229.4029.6929.69-0.51%26,433
May 6, 202529.5529.9529.4429.8429.840.79%9,123
May 5, 202529.8129.8129.4629.6129.61-0.19%24,728
May 2, 202529.7929.8529.5029.6629.660.68%7,220
May 1, 202529.5829.7029.3529.4629.46-0.14%40,829
Apr 30, 202529.2329.6129.0929.5029.50-1.50%16,350
Apr 29, 202529.9329.9829.7129.9529.95-0.11%10,690
Apr 28, 202529.8329.9829.6429.9829.980.95%10,543
Apr 25, 202529.5229.7229.4829.7029.700.03%28,166
Apr 24, 202529.2129.8029.2029.6929.692.00%15,792
Apr 23, 202529.1529.5128.9129.1129.111.07%22,510
Apr 22, 202528.7729.1528.7728.8028.801.48%91,350
Apr 21, 202529.2329.3627.5828.3828.38-1.95%79,372
Apr 17, 202528.9829.2028.8228.9528.95-0.09%6,151
Apr 16, 202528.8929.2128.6828.9728.971.26%30,429
Apr 15, 202528.5628.7728.4328.6128.610.49%8,451
Apr 14, 202528.4228.6328.1628.4728.471.22%19,180
Apr 11, 202527.7128.1927.4228.1328.133.60%89,056
Apr 10, 202527.4027.4626.4827.1527.15-3.52%32,604
Apr 9, 202525.6728.1425.3428.1428.1410.74%18,555
Apr 8, 202526.9326.9625.0925.4125.41-2.42%13,429
Apr 7, 202524.7927.2124.7926.0426.040.81%57,000
Apr 4, 202526.8426.8425.4325.8325.83-8.60%56,228
Apr 3, 202528.7029.0628.2428.2628.26-6.64%34,693
Apr 2, 202529.6830.2929.6730.2730.270.98%60,130
Apr 1, 202529.6230.0729.6129.9829.910.66%86,556
Mar 31, 202529.6429.9429.2129.7829.71-0.83%27,651
Mar 28, 202530.6730.7029.8930.0329.96-1.93%39,522
Mar 27, 202530.4130.7430.3830.6230.55-0.36%112,802
Mar 26, 202531.3331.3330.6730.7330.66-1.79%33,012
Mar 25, 202531.3931.4131.2231.2931.220.51%4,345
Mar 24, 202531.2331.2931.0231.1331.060.98%148,815
Mar 21, 202530.9231.0130.6430.8330.76-1.67%26,452
Mar 20, 202531.0631.6631.0631.3531.28-0.21%167,335