American Beacon GLG Natural Resources ETF (MGNR)
NYSEARCA: MGNR · Real-Time Price · USD
47.62
-0.17 (-0.36%)
At close: Jul 20, 2026, 4:00 PM EDT
47.62
0.00 (0.00%)
After-hours: Jul 20, 2026, 8:00 PM EDT
MGNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 47.65 | 47.83 | 47.28 | 47.62 | 47.62 | -0.36% | 52,978 |
| Jul 17, 2026 | 47.38 | 48.10 | 47.19 | 47.79 | 47.79 | 0.48% | 44,931 |
| Jul 16, 2026 | 47.96 | 48.11 | 47.46 | 47.56 | 47.56 | -2.10% | 75,212 |
| Jul 15, 2026 | 48.95 | 48.96 | 47.85 | 48.58 | 48.58 | -0.76% | 145,171 |
| Jul 14, 2026 | 48.95 | 49.46 | 48.68 | 48.95 | 48.95 | 1.60% | 81,084 |
| Jul 13, 2026 | 47.90 | 48.60 | 47.90 | 48.18 | 48.18 | -0.17% | 319,469 |
| Jul 10, 2026 | 48.23 | 48.26 | 47.89 | 48.26 | 48.26 | 0.29% | 74,341 |
| Jul 9, 2026 | 48.20 | 48.32 | 47.91 | 48.12 | 48.12 | 0.97% | 62,473 |
| Jul 8, 2026 | 47.59 | 47.75 | 47.06 | 47.66 | 47.66 | -0.43% | 124,211 |
| Jul 7, 2026 | 48.31 | 48.31 | 47.48 | 47.86 | 47.86 | -1.56% | 87,274 |
| Jul 6, 2026 | 48.68 | 48.80 | 48.47 | 48.62 | 48.62 | 0.67% | 63,219 |
| Jul 2, 2026 | 48.73 | 49.08 | 47.62 | 48.30 | 48.30 | 1.13% | 79,052 |
| Jul 1, 2026 | 48.07 | 48.64 | 47.81 | 47.81 | 47.75 | -1.53% | 44,116 |
| Jun 30, 2026 | 48.51 | 48.90 | 48.46 | 48.55 | 48.50 | 0.62% | 155,306 |
| Jun 29, 2026 | 48.37 | 48.53 | 47.78 | 48.25 | 48.20 | -0.08% | 110,423 |
| Jun 26, 2026 | 48.50 | 48.92 | 48.19 | 48.29 | 48.24 | -1.11% | 34,885 |
| Jun 25, 2026 | 49.15 | 49.15 | 48.38 | 48.83 | 48.78 | 0.64% | 126,364 |
| Jun 24, 2026 | 48.94 | 48.94 | 48.15 | 48.52 | 48.47 | -2.47% | 103,681 |
| Jun 23, 2026 | 49.86 | 50.13 | 49.56 | 49.75 | 49.70 | -2.79% | 80,577 |
| Jun 22, 2026 | 51.00 | 51.18 | 50.62 | 51.18 | 51.12 | 0.25% | 61,294 |
| Jun 18, 2026 | 51.76 | 51.76 | 50.82 | 51.05 | 50.99 | -0.88% | 54,556 |
| Jun 17, 2026 | 52.58 | 52.90 | 51.51 | 51.51 | 51.45 | -1.65% | 64,089 |
| Jun 16, 2026 | 52.62 | 52.99 | 52.35 | 52.37 | 52.31 | -0.44% | 63,756 |
| Jun 15, 2026 | 52.79 | 53.09 | 52.55 | 52.60 | 52.54 | 0.19% | 118,078 |
| Jun 12, 2026 | 51.95 | 52.70 | 51.87 | 52.50 | 52.44 | 1.49% | 24,338 |
| Jun 11, 2026 | 50.47 | 51.86 | 50.47 | 51.73 | 51.67 | 3.03% | 46,940 |
| Jun 10, 2026 | 50.87 | 51.31 | 50.21 | 50.21 | 50.15 | -2.27% | 50,485 |
| Jun 9, 2026 | 52.21 | 52.32 | 50.15 | 51.38 | 51.32 | -1.15% | 58,762 |
| Jun 8, 2026 | 52.54 | 52.54 | 51.92 | 51.98 | 51.92 | -0.03% | 37,296 |
| Jun 5, 2026 | 54.45 | 54.45 | 51.99 | 51.99 | 51.93 | -6.07% | 49,293 |
| Jun 4, 2026 | 55.02 | 55.50 | 55.02 | 55.35 | 55.29 | -0.02% | 95,752 |
| Jun 3, 2026 | 55.92 | 56.14 | 55.36 | 55.36 | 55.30 | -1.76% | 80,846 |
| Jun 2, 2026 | 55.52 | 56.37 | 55.43 | 56.35 | 56.29 | 2.10% | 71,135 |
| Jun 1, 2026 | 54.95 | 55.49 | 54.46 | 55.19 | 55.13 | 0.35% | 51,382 |
| May 29, 2026 | 54.43 | 55.00 | 54.40 | 55.00 | 54.94 | 0.92% | 355,075 |
| May 28, 2026 | 53.78 | 54.81 | 53.48 | 54.50 | 54.44 | 1.70% | 116,380 |
| May 27, 2026 | 53.51 | 54.03 | 53.13 | 53.59 | 53.53 | -1.00% | 78,945 |
| May 26, 2026 | 54.00 | 54.36 | 53.89 | 54.13 | 54.07 | 1.67% | 94,979 |
| May 22, 2026 | 52.84 | 53.33 | 52.75 | 53.24 | 53.18 | 0.60% | 45,668 |
| May 21, 2026 | 52.30 | 53.35 | 52.30 | 52.92 | 52.86 | 0.40% | 48,809 |
| May 20, 2026 | 52.50 | 53.19 | 52.50 | 52.71 | 52.65 | 0.88% | 112,854 |
| May 19, 2026 | 52.72 | 52.72 | 51.74 | 52.25 | 52.19 | -1.78% | 152,960 |
| May 18, 2026 | 53.28 | 53.36 | 52.92 | 53.20 | 53.14 | -0.33% | 96,231 |
| May 15, 2026 | 53.70 | 53.71 | 52.89 | 53.37 | 53.31 | -3.10% | 89,286 |
| May 14, 2026 | 55.30 | 55.41 | 54.52 | 55.08 | 55.02 | -0.27% | 133,372 |
| May 13, 2026 | 55.31 | 55.44 | 54.69 | 55.23 | 55.17 | 0.51% | 73,598 |
| May 12, 2026 | 54.66 | 55.15 | 53.50 | 54.95 | 54.89 | 0.23% | 76,996 |
| May 11, 2026 | 54.40 | 55.14 | 54.40 | 54.83 | 54.76 | 2.07% | 93,760 |
| May 8, 2026 | 53.76 | 53.97 | 53.58 | 53.72 | 53.66 | 1.26% | 50,284 |
| May 7, 2026 | 54.08 | 54.21 | 53.05 | 53.05 | 52.99 | -2.25% | 56,491 |