Capricorn Metals Ltd (FRA:MGM)
Germany · Delayed Price · Currency is EUR 9.58
+0.83 (9.45%)
At close: Sep 18, 2026
FRA:MGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.45% | 22 |
| Sep 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.57% | - |
| Sep 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.03% | - |
| Sep 15, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.98 | -2.68% | - |
| Sep 14, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.23 | 1.62% | - |
| Sep 11, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.08 | -4.85% | - |
| Sep 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.55 | -0.93% | - |
| Sep 9, 2026 | 9.68 | 9.68 | 9.67 | 9.67 | 9.64 | -0.82% | - |
| Sep 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | -0.35% | - |
| Sep 7, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | -1.63% | - |
| Sep 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 0.28% | - |
| Sep 3, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | 2.64% | - |
| Sep 2, 2026 | 9.54 | 9.66 | 9.54 | 9.66 | 9.63 | -5.26% | 47 |
| Sep 1, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | 10.17 | 1.90% | 1,000 |
| Aug 31, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | -7.00% | - |
| Aug 28, 2026 | 10.46 | 10.76 | 10.46 | 10.76 | 10.73 | -0.59% | 95 |
| Aug 27, 2026 | 10.50 | 10.83 | 10.50 | 10.83 | 10.79 | -1.49% | 92 |
| Aug 26, 2026 | 10.81 | 11.01 | 10.81 | 10.99 | 10.95 | 2.44% | 103 |
| Aug 25, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.69 | 0.15% | - |
| Aug 24, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.68 | 1.15% | - |
| Aug 21, 2026 | 10.57 | 10.59 | 10.57 | 10.59 | 10.56 | -0.13% | 8 |
| Aug 20, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.57 | 11.17% | - |
| Aug 19, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | -1.96% | - |
| Aug 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | -2.29% | - |
| Aug 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | 4.79% | - |
| Aug 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -1.06% | - |
| Aug 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | -1.68% | - |
| Aug 12, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | 0.33% | - |
| Aug 11, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.70 | -2.48% | 20 |
| Aug 10, 2026 | 9.69 | 9.99 | 9.69 | 9.99 | 9.95 | 6.48% | 20 |
| Aug 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.35 | 6.15% | - |
| Aug 6, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | 4.40% | - |
| Aug 5, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | 8.89% | - |
| Aug 4, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.75 | -1.50% | - |
| Aug 3, 2026 | 7.61 | 7.89 | 7.61 | 7.89 | 7.86 | 2.76% | 47 |
| Jul 31, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.65 | 0.62% | - |
| Jul 30, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.60 | -5.22% | - |
| Jul 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | -1.04% | - |
| Jul 28, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.11 | -0.74% | - |
| Jul 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | 14.36% | - |
| Jul 24, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | -5.35% | - |
| Jul 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.55 | -0.29% | - |
| Jul 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | 4.99% | - |
| Jul 21, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.21 | 3.48% | - |
| Jul 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.97 | -1.06% | - |
| Jul 17, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | -5.42% | - |
| Jul 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.45 | -2.24% | - |
| Jul 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.62 | 0.82% | - |
| Jul 14, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | -1.12% | - |
| Jul 13, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.64 | -3.52% | - |