American Beacon GLG Natural Resources ETF (MGNR)
NYSEARCA: MGNR · Real-Time Price · USD
52.73
+0.48 (0.91%)
At close: Aug 14, 2026, 4:00 PM EDT
52.72
-0.01 (-0.01%)
After-hours: Aug 14, 2026, 8:00 PM EDT
MGNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 52.59 | 53.23 | 52.59 | 52.73 | 52.73 | 0.91% | 21,545 |
| Aug 13, 2026 | 52.65 | 52.65 | 52.10 | 52.25 | 52.25 | -1.13% | 61,351 |
| Aug 12, 2026 | 53.64 | 53.64 | 52.80 | 52.85 | 52.85 | 0.25% | 126,556 |
| Aug 11, 2026 | 52.59 | 53.03 | 52.44 | 52.72 | 52.72 | -0.19% | 62,335 |
| Aug 10, 2026 | 52.17 | 53.00 | 51.89 | 52.82 | 52.82 | 2.30% | 53,986 |
| Aug 7, 2026 | 51.53 | 51.81 | 51.07 | 51.63 | 51.63 | 1.80% | 59,629 |
| Aug 6, 2026 | 50.15 | 51.02 | 49.76 | 50.72 | 50.72 | 0.12% | 135,512 |
| Aug 5, 2026 | 51.11 | 51.17 | 50.59 | 50.66 | 50.66 | 0.80% | 28,604 |
| Aug 4, 2026 | 49.71 | 50.45 | 49.71 | 50.26 | 50.26 | 2.57% | 180,938 |
| Aug 3, 2026 | 48.25 | 49.03 | 47.97 | 49.00 | 49.00 | 0.47% | 43,594 |
| Jul 31, 2026 | 49.35 | 49.35 | 48.16 | 48.77 | 48.77 | -0.83% | 154,231 |
| Jul 30, 2026 | 48.26 | 49.18 | 48.20 | 49.18 | 49.18 | 3.28% | 98,459 |
| Jul 29, 2026 | 47.82 | 48.60 | 47.26 | 47.62 | 47.62 | -0.30% | 94,452 |
| Jul 28, 2026 | 48.43 | 48.43 | 47.71 | 47.76 | 47.76 | -1.89% | 90,987 |
| Jul 27, 2026 | 49.70 | 49.70 | 48.16 | 48.68 | 48.68 | -1.74% | 67,146 |
| Jul 24, 2026 | 49.77 | 49.77 | 49.30 | 49.54 | 49.54 | -0.34% | 38,899 |
| Jul 23, 2026 | 49.77 | 50.12 | 49.48 | 49.71 | 49.71 | -0.20% | 95,253 |
| Jul 22, 2026 | 49.42 | 49.92 | 49.42 | 49.81 | 49.81 | 2.03% | 111,835 |
| Jul 21, 2026 | 48.28 | 48.95 | 48.06 | 48.82 | 48.82 | 2.52% | 30,096 |
| 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 |