American Beacon GLG Natural Resources ETF (MGNR)
NYSEARCA: MGNR · Real-Time Price · USD
55.02
-0.29 (-0.52%)
At close: Sep 4, 2026, 4:00 PM EDT
55.31
+0.29 (0.53%)
After-hours: Sep 4, 2026, 6:07 PM EDT
MGNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 54.91 | 55.18 | 54.50 | 55.02 | - | -0.52% | 88,383 |
| Sep 3, 2026 | 55.91 | 55.91 | 54.70 | 55.31 | 55.31 | 0.97% | 117,176 |
| Sep 2, 2026 | 54.36 | 54.93 | 54.36 | 54.78 | 54.78 | 0.87% | 37,955 |
| Sep 1, 2026 | 53.91 | 54.63 | 53.91 | 54.31 | 54.31 | -0.79% | 56,487 |
| Aug 31, 2026 | 55.18 | 55.43 | 54.22 | 54.74 | 54.74 | -0.29% | 57,507 |
| Aug 28, 2026 | 56.08 | 56.08 | 54.66 | 54.90 | 54.90 | -1.60% | 51,030 |
| Aug 27, 2026 | 55.55 | 55.88 | 55.17 | 55.79 | 55.79 | 0.38% | 174,563 |
| Aug 26, 2026 | 55.21 | 56.00 | 55.21 | 55.58 | 55.58 | -0.40% | 126,930 |
| Aug 25, 2026 | 54.99 | 55.93 | 54.85 | 55.80 | 55.80 | 0.78% | 5,803,008 |
| Aug 24, 2026 | 55.72 | 55.72 | 54.97 | 55.37 | 55.37 | -0.56% | 208,042 |
| Aug 21, 2026 | 55.32 | 55.85 | 55.32 | 55.68 | 55.68 | 2.03% | 146,887 |
| Aug 20, 2026 | 53.45 | 54.62 | 53.45 | 54.57 | 54.57 | 1.32% | 49,980 |
| Aug 19, 2026 | 53.44 | 54.09 | 53.34 | 53.86 | 53.86 | 2.75% | 49,184 |
| Aug 18, 2026 | 53.05 | 53.05 | 52.19 | 52.42 | 52.42 | -1.76% | 40,427 |
| Aug 17, 2026 | 53.23 | 53.44 | 52.94 | 53.36 | 53.36 | 1.20% | 44,901 |
| 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 |