Skip to main content
logo
Morgan Advanced Materials plc (FRA:MGJ)
Germany flag Germany · Delayed Price · Currency is EUR
2.260
+0.020 (0.89%)
At close: Mar 27, 2026

FRA:MGJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.262.262.262.262.260.89%-
Mar 26, 20262.242.242.242.242.241.82%-
Mar 25, 20262.202.202.202.202.20-1.79%-
Mar 24, 20262.182.242.182.242.247.69%121
Mar 23, 20262.082.082.082.082.08-5.45%-
Mar 20, 20262.202.202.202.202.20-4.35%-
Mar 19, 20262.322.322.302.302.30-500
Mar 18, 20262.302.302.302.302.30--
Mar 17, 20262.302.302.302.302.30-0.86%-
Mar 16, 20262.322.322.322.322.32-2.52%-
Mar 13, 20262.382.382.382.382.38-0.83%-
Mar 12, 20262.402.402.402.402.40--
Mar 11, 20262.402.402.402.402.405.26%-
Mar 10, 20262.282.282.282.282.28-5.00%-
Mar 9, 20262.362.402.362.402.400.84%150
Mar 6, 20262.382.382.382.382.381.71%-
Mar 5, 20262.342.342.342.342.340.86%-
Mar 4, 20262.282.322.282.322.32-15.33%2,187
Mar 3, 20262.622.742.622.742.742.24%500
Mar 2, 20262.682.682.682.682.68-1.47%-
Feb 27, 20262.722.722.722.722.72-1.45%-
Feb 26, 20262.762.762.762.762.762.22%-
Feb 25, 20262.702.702.702.702.70--
Feb 24, 20262.702.702.702.702.70-1.46%-
Feb 23, 20262.682.742.682.742.743.01%6,254
Feb 20, 20262.662.662.662.662.66-0.75%-
Feb 19, 20262.682.682.682.682.68-0.74%-
Feb 18, 20262.702.702.702.702.70--
Feb 17, 20262.702.702.702.702.70-0.74%-
Feb 16, 20262.722.722.722.722.72--
Feb 13, 20262.722.722.722.722.72-1.45%-
Feb 12, 20262.762.762.762.762.760.73%-
Feb 11, 20262.742.742.742.742.740.74%-
Feb 10, 20262.722.722.722.722.720.74%-
Feb 9, 20262.702.702.702.702.701.50%-
Feb 6, 20262.662.662.662.662.66-0.75%-
Feb 5, 20262.682.682.682.682.683.08%-
Feb 4, 20262.602.602.602.602.60--
Feb 3, 20262.602.602.602.602.60--
Feb 2, 20262.602.602.602.602.60-0.76%-
Jan 30, 20262.622.622.622.622.62--
Jan 29, 20262.622.622.622.622.62-854
Jan 28, 20262.622.622.622.622.62-2.24%-
Jan 27, 20262.682.682.682.682.68-0.74%-
Jan 26, 20262.702.702.702.702.70--
Jan 23, 20262.702.702.702.702.702.27%-
Jan 22, 20262.642.642.642.642.643.13%-
Jan 21, 20262.562.562.562.562.56-1.54%-
Jan 20, 20262.602.602.602.602.60-2.99%-
Jan 19, 20262.662.682.662.682.68-1,830