Capricorn Metals Ltd (FRA:MGM)
Germany · Delayed Price · Currency is EUR 6.15
-0.15 (-2.38%)
At close: Mar 27, 2026
FRA:MGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Mar 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Mar 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |
| Mar 24, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 12.15% | 500 |
| Mar 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -13.01% | - |
| Mar 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Mar 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -9.35% | - |
| Mar 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Mar 17, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 6.57% | 350 |
| Mar 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Mar 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | -4.67% | - |
| Mar 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | -4.46% | - |
| Mar 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | -4.85% | - |
| Mar 10, 2026 | 7.85 | 8.25 | 7.85 | 8.25 | 8.21 | 8.55% | 35 |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | -5.00% | - |
| Mar 6, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 7.97 | -5.33% | 600 |
| Mar 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.41 | -2.87% | - |
| Mar 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | -4.92% | - |
| Mar 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.11 | -1.08% | - |
| Mar 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | 2.78% | - |
| Feb 27, 2026 | 8.75 | 9.05 | 8.75 | 9.00 | 8.96 | 8.43% | 1,200 |
| Feb 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | 1.84% | - |
| Feb 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | 0.62% | - |
| Feb 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | -1.22% | - |
| Feb 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.16 | 5.13% | - |
| Feb 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.77 | -1.89% | - |
| Feb 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | 1.27% | 5 |
| Feb 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | - | - |
| Feb 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | - | - |
| Feb 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | 1.29% | - |
| Feb 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | -6.06% | - |
| Feb 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | 0.61% | 350 |
| Feb 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.16 | 3.80% | - |
| Feb 10, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.87 | 1.94% | 3 |
| Feb 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | 3.33% | 400 |
| Feb 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | -3.23% | - |
| Feb 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | -6.06% | - |
| Feb 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | 7.14% | - |
| Feb 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | -0.65% | - |
| Feb 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | -9.36% | - |
| Jan 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | -8.06% | - |
| Jan 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.26 | 2.20% | - |
| Jan 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.06 | 1.68% | - |
| Jan 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | - | - |
| Jan 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | 2.29% | - |
| Jan 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | 2.34% | - |
| Jan 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | -3.39% | - |
| Jan 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.81 | 1.14% | - |
| Jan 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | 0.57% | - |
| Jan 19, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.66 | 4.19% | 10 |