Skip to main content
logo
Morgan Advanced Materials plc (FRA:MGJ)
Germany flag Germany · Delayed Price · Currency is EUR
2.620
-0.060 (-2.24%)
At close: Jan 28, 2026

Morgan Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20262.682.682.682.682.682.29%-
Jan 15, 20262.622.622.622.622.621.55%-
Jan 14, 20262.582.582.582.582.58-0.77%-
Jan 13, 20262.602.602.602.602.60--
Jan 12, 20262.602.602.602.602.60--
Jan 9, 20262.602.602.602.602.601.56%-
Jan 8, 20262.562.562.562.562.56-5.19%-
Jan 7, 20262.522.702.522.702.706.30%27
Jan 6, 20262.542.542.542.542.540.79%-
Jan 5, 20262.522.522.522.522.521.61%-
Jan 2, 20262.482.482.482.482.480.81%-
Dec 30, 20252.462.462.462.462.46-3.91%100
Dec 29, 20252.442.562.442.562.561.59%500
Dec 23, 20252.402.522.402.522.524.13%15
Dec 22, 20252.402.422.402.422.42-31
Dec 19, 20252.422.422.422.422.42--
Dec 18, 20252.382.422.382.422.421.68%1,429
Dec 17, 20252.382.382.382.382.380.85%-
Dec 16, 20252.362.362.362.362.36-0.84%-
Dec 15, 20252.382.382.382.382.383.48%-
Dec 12, 20252.302.302.302.302.300.88%-
Dec 11, 20252.282.282.282.282.28-0.87%-
Dec 10, 20252.302.302.302.302.30-0.86%-
Dec 9, 20252.322.322.322.322.32-0.85%-
Dec 8, 20252.382.382.342.342.34-2,000
Dec 5, 20252.342.342.342.342.34-3.31%-
Dec 4, 20252.322.422.322.422.428.04%1,294
Dec 3, 20252.242.242.242.242.24-1.75%-
Dec 2, 20252.282.282.282.282.28--
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%-