Morgan Advanced Materials plc (FRA:MGJ)
Germany · Delayed Price · Currency is EUR 2.940
-0.120 (-3.92%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:MGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | 1,049 |
| Oct 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.51% | - |
| Oct 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | -1.88% | 1,049 |
| Oct 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | -3.61% | - |
| Oct 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.25 | 0.61% | - |
| Oct 16, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.23 | -1.79% | 47 |
| Oct 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.29 | -0.59% | - |
| Oct 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.31 | - | 386 |
| Oct 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.31 | -3.43% | - |
| Oct 12, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.43 | 11.46% | 420 |
| Oct 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | - | - |
| Oct 8, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | -1.88% | - |
| Oct 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | 0.63% | - |
| Oct 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | - | - |
| Oct 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | 2.58% | - |
| Oct 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 0.65% | - |
| Oct 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | -4.35% | - |
| Sep 30, 2026 | 3.08 | 3.22 | 3.08 | 3.22 | 3.15 | 8.05% | 17 |
| Sep 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | -0.67% | - |
| Sep 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 1.35% | - |
| Sep 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.90 | - | - |
| Sep 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.90 | -1.33% | - |
| Sep 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | -3.23% | - |
| Sep 22, 2026 | 2.94 | 3.10 | 2.94 | 3.10 | 3.04 | 4.73% | 1,229 |
| Sep 21, 2026 | 2.84 | 2.96 | 2.84 | 2.96 | 2.90 | 4.96% | 236 |
| Sep 18, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.76 | -4.08% | - |
| Sep 17, 2026 | 2.86 | 2.94 | 2.86 | 2.94 | 2.88 | 5.00% | 2,727 |
| Sep 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | 1.45% | - |
| Sep 15, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.70 | -1.43% | - |
| Sep 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | 1.45% | - |
| Sep 11, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.70 | -0.72% | - |
| Sep 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.72 | -0.71% | - |
| Sep 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | -0.71% | - |
| Sep 8, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.76 | - | - |
| Sep 7, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.76 | 3.68% | - |
| Sep 4, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.66 | 0.74% | - |
| Sep 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | -1.46% | - |
| Sep 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.68 | - | - |
| Sep 1, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.68 | -4.86% | - |
| Aug 31, 2026 | 2.76 | 2.88 | 2.76 | 2.88 | 2.82 | 5.88% | 382 |
| Aug 28, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.66 | -0.73% | - |
| Aug 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.68 | 0.74% | - |
| Aug 26, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.66 | -0.73% | - |
| Aug 25, 2026 | 2.70 | 2.74 | 2.70 | 2.74 | 2.68 | 1.48% | 6,000 |
| Aug 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | 0.75% | - |
| Aug 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.62 | -2.19% | - |
| Aug 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.68 | -2.84% | 1,000 |
| Aug 19, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.76 | -1.40% | - |
| Aug 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.80 | -0.69% | - |
| Aug 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.82 | -1.37% | - |