Mangels Industrial S.A. (BVMF:MGEL4)
Brazil · Delayed Price · Currency is BRL 7.14
+0.64 (9.85%)
Oct 9, 2026, 11:03 AM GMT-3
Mangels Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.89 | 7.14 | 6.89 | 7.14 | 7.14 | 9.85% | 1,700 |
| Oct 8, 2026 | 6.45 | 6.68 | 6.16 | 6.50 | 6.50 | 0.31% | 10,600 |
| Oct 7, 2026 | 6.75 | 6.75 | 6.18 | 6.48 | 6.48 | 3.68% | 6,600 |
| Oct 6, 2026 | 6.40 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 19,400 |
| Oct 5, 2026 | 6.22 | 6.75 | 5.84 | 6.50 | 6.50 | 14.04% | 7,200 |
| Oct 2, 2026 | 6.00 | 6.90 | 5.70 | 5.70 | 5.70 | -5.00% | 4,500 |
| Oct 1, 2026 | 6.24 | 6.24 | 5.77 | 6.00 | 6.00 | -2.60% | 1,400 |
| Sep 30, 2026 | 5.98 | 6.45 | 5.98 | 6.16 | 6.16 | 3.01% | 5,300 |
| Sep 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% | 100 |
| Sep 28, 2026 | 5.83 | 5.97 | 5.83 | 5.97 | 5.97 | 1.19% | 2,200 |
| Sep 25, 2026 | 6.10 | 6.10 | 5.56 | 5.90 | 5.90 | 1.72% | 3,400 |
| Sep 24, 2026 | 5.56 | 6.24 | 5.55 | 5.80 | 5.80 | -2.52% | 10,400 |
| Sep 23, 2026 | 6.20 | 6.20 | 5.75 | 5.95 | 5.95 | 0.34% | 4,000 |
| Sep 22, 2026 | 6.00 | 6.25 | 5.93 | 5.93 | 5.93 | -4.20% | 5,900 |
| Sep 21, 2026 | 6.20 | 6.20 | 6.00 | 6.19 | 6.19 | 4.03% | 2,900 |
| Sep 18, 2026 | 6.00 | 6.23 | 5.95 | 5.95 | 5.95 | -0.83% | 4,000 |
| Sep 17, 2026 | 5.75 | 6.48 | 5.60 | 6.00 | 6.00 | 1.52% | 6,500 |
| Sep 16, 2026 | 6.00 | 6.35 | 5.91 | 5.91 | 5.91 | -4.68% | 13,000 |
| Sep 15, 2026 | 5.29 | 6.20 | 5.29 | 6.20 | 6.20 | 18.32% | 7,700 |
| Sep 11, 2026 | 5.19 | 5.24 | 5.18 | 5.24 | 5.24 | 0.38% | 700 |
| Sep 10, 2026 | 5.16 | 5.22 | 5.14 | 5.22 | 5.22 | 1.36% | 2,500 |
| Sep 9, 2026 | 5.23 | 5.30 | 5.15 | 5.15 | 5.15 | -3.56% | 11,500 |
| Sep 8, 2026 | 5.25 | 5.34 | 5.20 | 5.34 | 5.34 | - | 2,000 |
| Sep 4, 2026 | 5.25 | 5.34 | 5.25 | 5.34 | 5.34 | 1.71% | 800 |
| Sep 3, 2026 | 5.33 | 5.41 | 5.21 | 5.25 | 5.25 | -1.69% | 14,200 |
| Sep 2, 2026 | 5.26 | 5.34 | 5.20 | 5.34 | 5.34 | -1.11% | 11,000 |
| Sep 1, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | -1.64% | 3,100 |
| Aug 31, 2026 | 5.39 | 5.49 | 5.39 | 5.49 | 5.49 | 1.86% | 2,800 |
| Aug 28, 2026 | 5.25 | 5.39 | 5.25 | 5.39 | 5.39 | - | 3,000 |
| Aug 27, 2026 | 5.17 | 5.39 | 5.17 | 5.39 | 5.39 | 4.46% | 25,800 |
| Aug 26, 2026 | 5.06 | 5.16 | 5.03 | 5.16 | 5.16 | -0.19% | 1,800 |
| Aug 25, 2026 | 5.12 | 5.17 | 5.10 | 5.17 | 5.17 | 0.58% | 6,600 |
| Aug 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.59% | 100 |
| Aug 20, 2026 | 5.08 | 5.17 | 4.94 | 5.11 | 5.11 | 0.20% | 5,200 |
| Aug 19, 2026 | 5.06 | 5.10 | 4.99 | 5.10 | 5.10 | -0.97% | 2,300 |
| Aug 18, 2026 | 5.04 | 5.15 | 5.02 | 5.15 | 5.15 | 2.18% | 3,100 |
| Aug 17, 2026 | 5.28 | 5.39 | 5.03 | 5.04 | 5.04 | -6.84% | 7,200 |
| Aug 14, 2026 | 5.25 | 5.46 | 5.25 | 5.41 | 5.41 | 3.05% | 18,000 |
| Aug 13, 2026 | 5.04 | 5.25 | 5.04 | 5.25 | 5.25 | 0.57% | 800 |
| Aug 12, 2026 | 5.08 | 5.22 | 5.05 | 5.22 | 5.22 | - | 1,700 |
| Aug 11, 2026 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | 0.97% | 15,100 |
| Aug 10, 2026 | 5.14 | 5.17 | 5.05 | 5.17 | 5.17 | -1.52% | 3,300 |
| Aug 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.57% | 900 |
| Aug 6, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.57% | 100 |
| Aug 5, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 2.94% | 2,500 |
| Aug 4, 2026 | 5.27 | 5.40 | 5.10 | 5.10 | 5.10 | -2.86% | 6,700 |
| Aug 3, 2026 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 0.96% | 700 |
| Jul 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 200 |
| Jul 29, 2026 | 5.11 | 5.20 | 5.11 | 5.20 | 5.20 | - | 400 |
| Jul 28, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | -0.95% | 300 |