Morgan Advanced Materials plc (FRA:MGJ)
Germany · Delayed Price · Currency is EUR 2.660
-0.020 (-0.75%)
At close: Feb 20, 2026
Morgan Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Feb 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Feb 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Feb 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Feb 16, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Feb 13, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Feb 12, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Feb 11, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Feb 10, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Feb 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Feb 6, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Feb 5, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Feb 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Feb 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Feb 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Jan 30, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jan 29, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 854 |
| Jan 28, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| Jan 27, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jan 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Jan 22, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.13% | - |
| Jan 21, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Jan 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | - |
| Jan 19, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | - | 1,830 |
| Jan 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.29% | - |
| Jan 15, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | - |
| Jan 14, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Jan 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Jan 8, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.19% | - |
| Jan 7, 2026 | 2.52 | 2.70 | 2.52 | 2.70 | 2.70 | 6.30% | 27 |
| Jan 6, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | - |
| Jan 5, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Jan 2, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Dec 30, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.91% | 100 |
| Dec 29, 2025 | 2.44 | 2.56 | 2.44 | 2.56 | 2.56 | 1.59% | 500 |
| Dec 23, 2025 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | 4.13% | 15 |
| Dec 22, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | - | 31 |
| Dec 19, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Dec 18, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 1.68% | 1,429 |
| Dec 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Dec 16, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Dec 15, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.48% | - |
| Dec 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Dec 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Dec 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Dec 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Dec 8, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | - | 2,000 |