Skip to main content
logo
Morgan Advanced Materials plc (FRA:MGJ)
Germany flag Germany · Delayed Price · Currency is EUR
2.280
+0.060 (2.70%)
At close: Dec 1, 2025

Morgan Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252.282.282.282.282.282.70%-
Nov 28, 20252.222.222.222.222.221.83%-
Nov 27, 20252.182.182.182.182.18-3.54%-
Nov 26, 20252.162.262.162.262.263.67%225
Nov 25, 20252.182.182.182.182.180.93%-
Nov 24, 20252.162.162.162.162.16--
Nov 21, 20252.162.162.162.162.16--
Nov 20, 20252.162.162.162.162.16--
Nov 19, 20252.162.162.162.162.16-4.42%-
Nov 18, 20252.182.262.182.262.261.80%172
Nov 17, 20252.222.222.222.222.22-0.89%-
Nov 14, 20252.242.242.242.242.24-0.88%-
Nov 13, 20252.262.262.262.262.26-0.88%-
Nov 12, 20252.282.282.282.282.280.88%-
Nov 11, 20252.262.262.262.262.26-5.04%-
Nov 10, 20252.462.462.382.382.386.25%122
Nov 7, 20252.242.242.242.242.24-1.75%-
Nov 6, 20252.282.282.282.282.281.79%-
Nov 5, 20252.242.242.242.242.24-1.75%-
Nov 4, 20252.282.282.282.282.28--
Nov 3, 20252.282.282.282.282.28-6.56%-
Oct 31, 20252.362.442.362.442.445.17%91
Oct 30, 20252.322.322.322.322.32--
Oct 29, 20252.322.322.322.322.32-1.69%-
Oct 28, 20252.362.362.362.362.360.85%-
Oct 27, 20252.342.342.342.342.34--
Oct 24, 20252.342.342.342.342.342.63%-
Oct 23, 20252.282.282.282.282.281.79%-
Oct 22, 20252.242.242.242.242.18-0.88%-
Oct 21, 20252.262.262.262.262.20-5.04%-
Oct 20, 20252.242.382.242.382.318.18%2,630
Oct 17, 20252.202.202.202.202.14-2.65%-
Oct 16, 20252.262.262.262.262.20-1.74%-
Oct 15, 20252.302.302.302.302.24-6.50%-
Oct 14, 20252.462.462.462.462.39-6.11%-
Oct 13, 20252.622.622.622.622.553.15%-
Oct 10, 20252.542.542.542.542.470.79%-
Oct 9, 20252.522.522.522.522.45-5.26%-
Oct 8, 20252.502.662.502.662.593.91%1,109
Oct 7, 20252.562.562.562.562.49-6.57%-
Oct 6, 20252.622.742.622.742.663.79%1,000
Oct 3, 20252.602.642.602.642.574.76%1,880
Oct 2, 20252.522.522.522.522.451.61%-
Oct 1, 20252.482.482.482.482.411.64%-
Sep 30, 20252.442.442.442.442.37-4.69%-
Sep 29, 20252.422.562.422.562.495.79%286
Sep 26, 20252.422.422.422.422.35-1.63%-
Sep 25, 20252.462.462.462.462.39-0.81%-
Sep 24, 20252.482.482.482.482.41-5.34%-
Sep 23, 20252.482.622.482.622.554.80%43