American Beacon GLG Natural Resources ETF (MGNR)
NYSEARCA: MGNR · Real-Time Price · USD
39.74
+0.53 (1.35%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.40 | 39.80 | 39.40 | 39.74 | 39.74 | 1.36% | 32,176 |
| Sep 25, 2025 | 38.93 | 39.26 | 38.93 | 39.21 | 39.21 | -0.17% | 72,852 |
| Sep 24, 2025 | 39.71 | 39.72 | 39.25 | 39.27 | 39.27 | -0.10% | 81,517 |
| Sep 23, 2025 | 39.64 | 39.86 | 39.16 | 39.31 | 39.31 | -0.59% | 151,597 |
| Sep 22, 2025 | 38.92 | 39.78 | 38.79 | 39.54 | 39.54 | 1.39% | 892,447 |
| Sep 19, 2025 | 38.73 | 39.06 | 38.73 | 39.00 | 39.00 | 1.07% | 19,517 |
| Sep 18, 2025 | 38.30 | 38.73 | 38.28 | 38.59 | 38.59 | 0.01% | 27,271 |
| Sep 17, 2025 | 38.74 | 39.30 | 38.45 | 38.58 | 38.58 | -0.97% | 44,639 |
| Sep 16, 2025 | 38.94 | 39.10 | 38.73 | 38.96 | 38.96 | -0.11% | 36,214 |
| Sep 15, 2025 | 38.71 | 39.07 | 38.60 | 39.00 | 39.00 | 0.96% | 15,316 |
| Sep 12, 2025 | 38.65 | 38.67 | 38.57 | 38.63 | 38.63 | -0.33% | 18,639 |
| Sep 11, 2025 | 38.44 | 39.10 | 38.44 | 38.76 | 38.76 | 1.50% | 131,068 |
| Sep 10, 2025 | 38.08 | 38.20 | 37.89 | 38.19 | 38.19 | 2.08% | 25,029 |
| Sep 9, 2025 | 37.71 | 37.71 | 37.33 | 37.41 | 37.41 | 0.24% | 14,801 |
| Sep 8, 2025 | 37.66 | 37.66 | 37.09 | 37.32 | 37.32 | 0.49% | 7,837 |
| Sep 5, 2025 | 36.94 | 37.16 | 36.78 | 37.14 | 37.14 | 1.87% | 10,144 |
| Sep 4, 2025 | 36.31 | 36.49 | 36.12 | 36.46 | 36.46 | 0.09% | 8,739 |
| Sep 3, 2025 | 36.51 | 36.51 | 36.33 | 36.43 | 36.43 | 0.17% | 9,281 |
| Sep 2, 2025 | 36.12 | 36.46 | 35.87 | 36.36 | 36.36 | -0.36% | 17,874 |
| Aug 29, 2025 | 36.70 | 36.70 | 36.24 | 36.50 | 36.50 | 0.67% | 17,888 |
| Aug 28, 2025 | 36.01 | 36.34 | 35.97 | 36.25 | 36.25 | 0.78% | 36,739 |
| Aug 27, 2025 | 35.89 | 36.05 | 35.80 | 35.97 | 35.97 | -0.18% | 11,397 |
| Aug 26, 2025 | 35.97 | 36.04 | 35.91 | 36.04 | 36.04 | 0.63% | 3,065 |
| Aug 25, 2025 | 35.69 | 35.91 | 35.69 | 35.81 | 35.81 | -0.03% | 6,054 |
| Aug 22, 2025 | 34.69 | 35.88 | 34.69 | 35.82 | 35.82 | 2.90% | 6,843 |
| Aug 21, 2025 | 34.43 | 34.86 | 34.43 | 34.81 | 34.81 | 0.73% | 142,526 |
| Aug 20, 2025 | 34.53 | 34.56 | 34.34 | 34.56 | 34.56 | 0.46% | 17,811 |
| Aug 19, 2025 | 34.94 | 34.96 | 34.40 | 34.40 | 34.40 | -1.62% | 12,663 |
| Aug 18, 2025 | 34.99 | 34.99 | 34.83 | 34.97 | 34.97 | 0.13% | 4,984 |
| Aug 15, 2025 | 34.88 | 35.11 | 34.80 | 34.92 | 34.92 | 0.18% | 4,803 |
| Aug 14, 2025 | 34.68 | 34.86 | 34.65 | 34.86 | 34.86 | -0.54% | 11,526 |
| Aug 13, 2025 | 35.03 | 35.05 | 34.77 | 35.05 | 35.05 | 1.29% | 5,117 |
| Aug 12, 2025 | 34.10 | 34.87 | 34.10 | 34.60 | 34.60 | 1.88% | 14,532 |
| Aug 11, 2025 | 34.12 | 34.19 | 33.78 | 33.96 | 33.96 | -0.82% | 35,579 |
| Aug 8, 2025 | 34.23 | 34.32 | 34.23 | 34.24 | 34.24 | 0.67% | 11,449 |
| Aug 7, 2025 | 34.08 | 34.39 | 33.91 | 34.01 | 34.01 | 1.27% | 19,187 |
| Aug 6, 2025 | 33.63 | 33.97 | 33.56 | 33.59 | 33.59 | 0.08% | 10,793 |
| Aug 5, 2025 | 33.28 | 34.04 | 33.06 | 33.56 | 33.56 | 1.35% | 7,779 |
| Aug 4, 2025 | 32.93 | 33.18 | 32.93 | 33.11 | 33.11 | 1.56% | 35,457 |
| Aug 1, 2025 | 32.73 | 32.73 | 32.48 | 32.60 | 32.60 | -1.14% | 13,116 |
| Jul 31, 2025 | 33.08 | 33.31 | 32.86 | 32.98 | 32.98 | -0.57% | 14,184 |
| Jul 30, 2025 | 33.45 | 33.67 | 33.02 | 33.17 | 33.17 | -1.39% | 22,997 |
| Jul 29, 2025 | 33.70 | 33.70 | 33.38 | 33.63 | 33.63 | -0.14% | 10,066 |
| Jul 28, 2025 | 33.77 | 34.61 | 33.44 | 33.68 | 33.68 | -1.08% | 25,743 |
| Jul 25, 2025 | 33.75 | 34.16 | 33.62 | 34.05 | 34.05 | 0.47% | 18,631 |
| Jul 24, 2025 | 33.98 | 34.27 | 33.84 | 33.89 | 33.89 | -0.96% | 18,063 |
| Jul 23, 2025 | 34.07 | 34.34 | 34.04 | 34.22 | 34.22 | 0.85% | 11,203 |
| Jul 22, 2025 | 33.35 | 34.09 | 33.35 | 33.93 | 33.93 | 2.17% | 7,023 |
| Jul 21, 2025 | 33.44 | 33.66 | 33.21 | 33.21 | 33.21 | 0.42% | 132,129 |
| Jul 18, 2025 | 33.21 | 33.21 | 33.07 | 33.07 | 33.07 | 0.61% | 16,219 |