American Beacon GLG Natural Resources ETF (MGNR)

MGNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	52.54	52.54	51.92	51.98	51.98	-0.03%	37,296
Jun 5, 2026	54.45	54.45	51.99	51.99	51.99	-6.07%	49,293
Jun 4, 2026	55.02	55.50	55.02	55.35	55.35	-0.02%	95,732
Jun 3, 2026	55.92	56.14	55.36	55.36	55.36	-1.76%	80,846
Jun 2, 2026	55.52	56.37	55.43	56.35	56.35	2.10%	71,135
Jun 1, 2026	54.95	55.49	54.46	55.19	55.19	0.35%	51,382
May 29, 2026	54.43	55.00	54.40	55.00	55.00	0.92%	355,075
May 28, 2026	53.78	54.81	53.48	54.50	54.50	1.70%	116,380
May 27, 2026	53.51	54.03	53.13	53.59	53.59	-1.00%	78,945
May 26, 2026	54.00	54.36	53.89	54.13	54.13	1.67%	94,979
May 22, 2026	52.84	53.33	52.75	53.24	53.24	0.60%	45,668
May 21, 2026	52.30	53.35	52.30	52.92	52.92	0.40%	48,809
May 20, 2026	52.50	53.19	52.50	52.71	52.71	0.88%	112,854
May 19, 2026	52.72	52.72	51.74	52.25	52.25	-1.78%	152,960
May 18, 2026	53.28	53.36	52.92	53.20	53.20	-0.33%	96,231
May 15, 2026	53.70	53.71	52.89	53.37	53.37	-3.10%	89,286
May 14, 2026	55.30	55.41	54.52	55.08	55.08	-0.27%	133,372
May 13, 2026	55.31	55.44	54.69	55.23	55.23	0.51%	73,598
May 12, 2026	54.66	55.15	53.50	54.95	54.95	0.23%	76,996
May 11, 2026	54.40	55.14	54.40	54.83	54.83	2.07%	93,760
May 8, 2026	53.76	53.97	53.58	53.72	53.72	1.26%	50,284
May 7, 2026	54.08	54.21	53.05	53.05	53.05	-2.25%	56,491
May 6, 2026	54.40	54.52	54.07	54.27	54.27	0.81%	198,842
May 5, 2026	53.76	54.21	53.76	53.84	53.83	0.66%	59,420
May 4, 2026	53.80	53.92	53.32	53.48	53.48	-0.56%	79,249
May 1, 2026	54.16	54.16	53.65	53.78	53.78	-0.63%	144,215
Apr 30, 2026	53.46	54.14	53.09	54.12	54.12	2.02%	72,345
Apr 29, 2026	53.39	53.39	52.89	53.05	53.05	0.38%	87,694
Apr 28, 2026	53.36	53.37	52.42	52.85	52.85	-1.68%	173,676
Apr 27, 2026	53.39	54.12	53.34	53.76	53.76	-0.11%	74,192
Apr 24, 2026	53.92	53.92	53.43	53.81	53.81	-0.01%	73,396
Apr 23, 2026	53.99	54.32	53.32	53.82	53.82	-0.37%	102,348
Apr 22, 2026	53.77	54.07	53.54	54.02	54.02	2.84%	859,204
Apr 21, 2026	53.50	53.63	52.53	52.53	52.53	-1.76%	62,535
Apr 20, 2026	53.39	53.62	52.89	53.47	53.47	0.24%	97,968
Apr 17, 2026	53.17	53.53	52.87	53.34	53.34	-0.15%	48,326
Apr 16, 2026	52.89	53.52	52.89	53.42	53.42	0.85%	93,789
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	-0.27%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.