American Beacon GLG Natural Resources ETF (MGNR)
NYSEARCA: MGNR · Real-Time Price · USD
30.30
+0.30 (1.00%)
May 9, 2025, 12:59 PM - Market open
MGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 30.24 | 30.33 | 30.24 | 30.21 | - | 0.70% | 700 |
| May 8, 2025 | 30.02 | 30.47 | 29.83 | 30.00 | 30.00 | 1.05% | 19,775 |
| May 7, 2025 | 29.72 | 29.82 | 29.40 | 29.69 | 29.69 | -0.51% | 26,433 |
| May 6, 2025 | 29.55 | 29.95 | 29.44 | 29.84 | 29.84 | 0.79% | 9,123 |
| May 5, 2025 | 29.81 | 29.81 | 29.46 | 29.61 | 29.61 | -0.19% | 24,728 |
| May 2, 2025 | 29.79 | 29.85 | 29.50 | 29.66 | 29.66 | 0.68% | 7,220 |
| May 1, 2025 | 29.58 | 29.70 | 29.35 | 29.46 | 29.46 | -0.14% | 40,829 |
| Apr 30, 2025 | 29.23 | 29.61 | 29.09 | 29.50 | 29.50 | -1.50% | 16,350 |
| Apr 29, 2025 | 29.93 | 29.98 | 29.71 | 29.95 | 29.95 | -0.11% | 10,690 |
| Apr 28, 2025 | 29.83 | 29.98 | 29.64 | 29.98 | 29.98 | 0.95% | 10,543 |
| Apr 25, 2025 | 29.52 | 29.72 | 29.48 | 29.70 | 29.70 | 0.03% | 28,166 |
| Apr 24, 2025 | 29.21 | 29.80 | 29.20 | 29.69 | 29.69 | 2.00% | 15,792 |
| Apr 23, 2025 | 29.15 | 29.51 | 28.91 | 29.11 | 29.11 | 1.07% | 22,510 |
| Apr 22, 2025 | 28.77 | 29.15 | 28.77 | 28.80 | 28.80 | 1.48% | 91,350 |
| Apr 21, 2025 | 29.23 | 29.36 | 27.58 | 28.38 | 28.38 | -1.95% | 79,372 |
| Apr 17, 2025 | 28.98 | 29.20 | 28.82 | 28.95 | 28.95 | -0.09% | 6,151 |
| Apr 16, 2025 | 28.89 | 29.21 | 28.68 | 28.97 | 28.97 | 1.26% | 30,429 |
| Apr 15, 2025 | 28.56 | 28.77 | 28.43 | 28.61 | 28.61 | 0.49% | 8,451 |
| Apr 14, 2025 | 28.42 | 28.63 | 28.16 | 28.47 | 28.47 | 1.22% | 19,180 |
| Apr 11, 2025 | 27.71 | 28.19 | 27.42 | 28.13 | 28.13 | 3.60% | 89,056 |
| Apr 10, 2025 | 27.40 | 27.46 | 26.48 | 27.15 | 27.15 | -3.52% | 32,604 |
| Apr 9, 2025 | 25.67 | 28.14 | 25.34 | 28.14 | 28.14 | 10.74% | 18,555 |
| Apr 8, 2025 | 26.93 | 26.96 | 25.09 | 25.41 | 25.41 | -2.42% | 13,429 |
| Apr 7, 2025 | 24.79 | 27.21 | 24.79 | 26.04 | 26.04 | 0.81% | 57,000 |
| Apr 4, 2025 | 26.84 | 26.84 | 25.43 | 25.83 | 25.83 | -8.60% | 56,228 |
| Apr 3, 2025 | 28.70 | 29.06 | 28.24 | 28.26 | 28.26 | -6.64% | 34,693 |
| Apr 2, 2025 | 29.68 | 30.29 | 29.67 | 30.27 | 30.27 | 0.98% | 60,130 |
| Apr 1, 2025 | 29.62 | 30.07 | 29.61 | 29.98 | 29.91 | 0.66% | 86,556 |
| Mar 31, 2025 | 29.64 | 29.94 | 29.21 | 29.78 | 29.71 | -0.83% | 27,651 |
| Mar 28, 2025 | 30.67 | 30.70 | 29.89 | 30.03 | 29.96 | -1.93% | 39,522 |
| Mar 27, 2025 | 30.41 | 30.74 | 30.38 | 30.62 | 30.55 | -0.36% | 112,802 |
| Mar 26, 2025 | 31.33 | 31.33 | 30.67 | 30.73 | 30.66 | -1.79% | 33,012 |
| Mar 25, 2025 | 31.39 | 31.41 | 31.22 | 31.29 | 31.22 | 0.51% | 4,345 |
| Mar 24, 2025 | 31.23 | 31.29 | 31.02 | 31.13 | 31.06 | 0.98% | 148,815 |
| Mar 21, 2025 | 30.92 | 31.01 | 30.64 | 30.83 | 30.76 | -1.67% | 26,452 |
| Mar 20, 2025 | 31.06 | 31.66 | 31.06 | 31.35 | 31.28 | -0.21% | 167,335 |
| Mar 19, 2025 | 31.00 | 31.55 | 30.86 | 31.42 | 31.34 | 1.51% | 11,332 |
| Mar 18, 2025 | 31.24 | 31.33 | 30.87 | 30.95 | 30.88 | 0.13% | 20,987 |
| Mar 17, 2025 | 30.52 | 30.96 | 30.52 | 30.91 | 30.84 | 2.25% | 34,685 |
| Mar 14, 2025 | 29.78 | 30.24 | 29.75 | 30.23 | 30.16 | 2.61% | 31,195 |
| Mar 13, 2025 | 29.25 | 29.54 | 29.23 | 29.46 | 29.39 | 0.51% | 5,215 |
| Mar 12, 2025 | 29.31 | 29.47 | 28.90 | 29.31 | 29.24 | 2.02% | 34,271 |
| Mar 11, 2025 | 28.15 | 28.95 | 28.15 | 28.73 | 28.66 | 3.05% | 78,910 |
| Mar 10, 2025 | 28.46 | 28.56 | 27.55 | 27.88 | 27.82 | -4.62% | 20,663 |
| Mar 7, 2025 | 29.21 | 29.52 | 28.85 | 29.23 | 29.16 | -0.10% | 29,342 |
| Mar 6, 2025 | 29.57 | 29.85 | 29.17 | 29.26 | 29.19 | -1.85% | 103,775 |
| Mar 5, 2025 | 29.34 | 29.82 | 29.23 | 29.81 | 29.74 | 3.83% | 90,614 |
| Mar 4, 2025 | 28.56 | 29.18 | 28.01 | 28.71 | 28.64 | -1.00% | 105,449 |
| Mar 3, 2025 | 30.10 | 30.10 | 28.93 | 29.00 | 28.93 | -2.64% | 45,926 |
| Feb 28, 2025 | 29.37 | 29.79 | 29.17 | 29.79 | 29.71 | 0.80% | 102,767 |