American Beacon GLG Natural Resources ETF (MGNR)
NYSEARCA: MGNR · Real-Time Price · USD
53.42
+0.45 (0.85%)
At close: Apr 16, 2026, 4:00 PM EDT
53.42
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
MGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 52.89 | 53.52 | 52.89 | 53.35 | - | 0.72% | 33,349 |
| Apr 15, 2026 | 53.17 | 53.58 | 52.89 | 52.97 | 52.97 | -1.25% | 57,013 |
| Apr 14, 2026 | 53.53 | 53.81 | 53.25 | 53.64 | 53.64 | 0.47% | 95,765 |
| Apr 13, 2026 | 53.34 | 53.59 | 53.05 | 53.39 | 53.39 | 0.33% | 49,352 |
| Apr 10, 2026 | 53.11 | 53.45 | 53.06 | 53.22 | 53.22 | 0.98% | 69,371 |
| Apr 9, 2026 | 52.82 | 53.40 | 52.58 | 52.70 | 52.70 | -0.68% | 354,042 |
| Apr 8, 2026 | 52.49 | 53.06 | 52.15 | 53.06 | 53.06 | 2.06% | 113,515 |
| Apr 7, 2026 | 51.75 | 51.99 | 51.38 | 51.99 | 51.99 | 0.60% | 64,584 |
| Apr 6, 2026 | 51.73 | 51.89 | 51.31 | 51.68 | 51.68 | 0.02% | 65,400 |
| Apr 2, 2026 | 51.00 | 51.93 | 51.00 | 51.67 | 51.67 | -0.56% | 79,576 |
| Apr 1, 2026 | 52.02 | 52.34 | 51.63 | 51.96 | 51.81 | 0.74% | 72,734 |
| Mar 31, 2026 | 50.92 | 51.75 | 50.92 | 51.58 | 51.43 | 3.40% | 62,971 |
| Mar 30, 2026 | 51.24 | 51.28 | 49.59 | 49.89 | 49.74 | -1.04% | 61,790 |
| Mar 27, 2026 | 49.85 | 50.76 | 49.73 | 50.41 | 50.27 | 1.51% | 111,287 |
| Mar 26, 2026 | 49.86 | 50.76 | 49.59 | 49.66 | 49.52 | -2.49% | 185,370 |
| Mar 25, 2026 | 50.63 | 51.00 | 50.42 | 50.93 | 50.78 | 3.94% | 61,172 |
| Mar 24, 2026 | 48.59 | 49.89 | 48.57 | 49.00 | 48.86 | 0.52% | 66,233 |
| Mar 23, 2026 | 47.94 | 49.39 | 47.94 | 48.75 | 48.60 | 2.00% | 127,168 |
| Mar 20, 2026 | 49.14 | 49.14 | 47.47 | 47.79 | 47.65 | -2.59% | 65,747 |
| Mar 19, 2026 | 48.12 | 49.30 | 47.69 | 49.06 | 48.92 | -1.11% | 69,174 |
| Mar 18, 2026 | 50.09 | 50.36 | 49.59 | 49.61 | 49.47 | -2.24% | 38,006 |
| Mar 17, 2026 | 50.75 | 51.34 | 50.51 | 50.75 | 50.60 | 0.29% | 202,706 |
| Mar 16, 2026 | 50.24 | 50.80 | 50.05 | 50.60 | 50.45 | 1.11% | 39,438 |
| Mar 13, 2026 | 51.09 | 51.40 | 49.88 | 50.05 | 49.90 | -2.69% | 84,651 |
| Mar 12, 2026 | 51.51 | 51.70 | 50.83 | 51.43 | 51.28 | -0.12% | 118,089 |
| Mar 11, 2026 | 50.64 | 51.58 | 50.40 | 51.49 | 51.34 | 1.02% | 61,076 |
| Mar 10, 2026 | 50.92 | 51.61 | 50.73 | 50.97 | 50.82 | 0.63% | 78,941 |
| Mar 9, 2026 | 49.76 | 50.76 | 48.87 | 50.65 | 50.50 | 0.98% | 98,529 |
| Mar 6, 2026 | 50.38 | 50.76 | 49.77 | 50.16 | 50.01 | -2.03% | 67,927 |
| Mar 5, 2026 | 51.72 | 51.80 | 50.48 | 51.20 | 51.05 | -1.95% | 124,870 |
| Mar 4, 2026 | 52.32 | 52.37 | 51.60 | 52.22 | 52.07 | 0.04% | 103,374 |
| Mar 3, 2026 | 52.34 | 52.82 | 50.52 | 52.20 | 52.05 | -4.29% | 79,257 |
| Mar 2, 2026 | 54.22 | 54.57 | 53.50 | 54.54 | 54.38 | 0.28% | 107,820 |
| Feb 27, 2026 | 53.59 | 54.40 | 53.59 | 54.39 | 54.23 | 0.81% | 93,793 |
| Feb 26, 2026 | 53.66 | 53.96 | 52.76 | 53.96 | 53.80 | 0.36% | 289,072 |
| Feb 25, 2026 | 54.20 | 54.20 | 53.43 | 53.76 | 53.60 | -0.43% | 207,693 |
| Feb 24, 2026 | 52.51 | 53.99 | 52.33 | 53.99 | 53.83 | 2.12% | 119,024 |
| Feb 23, 2026 | 52.78 | 53.25 | 52.23 | 52.87 | 52.72 | 0.36% | 149,037 |
| Feb 20, 2026 | 52.24 | 52.73 | 51.77 | 52.68 | 52.53 | 0.65% | 89,354 |
| Feb 19, 2026 | 51.66 | 52.71 | 51.41 | 52.34 | 52.19 | 0.81% | 72,830 |
| Feb 18, 2026 | 51.52 | 52.49 | 51.40 | 51.92 | 51.77 | 1.53% | 64,046 |
| Feb 17, 2026 | 51.18 | 51.24 | 49.85 | 51.14 | 50.99 | -1.58% | 82,470 |
| Feb 13, 2026 | 51.14 | 53.84 | 50.88 | 51.96 | 51.81 | 1.25% | 97,232 |
| Feb 12, 2026 | 52.85 | 53.36 | 50.92 | 51.32 | 51.17 | -3.24% | 1,074,069 |
| Feb 11, 2026 | 52.89 | 53.06 | 52.07 | 53.04 | 52.89 | 2.33% | 88,123 |
| Feb 10, 2026 | 51.95 | 52.00 | 51.47 | 51.83 | 51.68 | 0.02% | 85,701 |
| Feb 9, 2026 | 50.89 | 52.16 | 50.71 | 51.82 | 51.67 | 2.13% | 855,327 |
| Feb 6, 2026 | 50.12 | 50.87 | 50.06 | 50.74 | 50.59 | 3.74% | 83,629 |
| Feb 5, 2026 | 49.71 | 50.21 | 48.76 | 48.91 | 48.77 | -3.51% | 59,735 |
| Feb 4, 2026 | 51.53 | 51.57 | 49.72 | 50.69 | 50.54 | -0.59% | 68,682 |