Capricorn Metals Ltd (FRA:MGM)
Germany · Delayed Price · Currency is EUR 10.73
+0.02 (0.15%)
At close: Aug 25, 2026
FRA:MGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.15% | - |
| Aug 24, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.15% | - |
| Aug 21, 2026 | 10.57 | 10.59 | 10.57 | 10.59 | 10.59 | -0.13% | 8 |
| Aug 20, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.17% | - |
| Aug 19, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.96% | - |
| Aug 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.29% | - |
| Aug 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.79% | - |
| Aug 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.06% | - |
| Aug 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.68% | - |
| Aug 12, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.33% | - |
| Aug 11, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.48% | 20 |
| Aug 10, 2026 | 9.69 | 9.99 | 9.69 | 9.99 | 9.99 | 6.48% | 20 |
| Aug 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 6.15% | - |
| Aug 6, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4.40% | - |
| Aug 5, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.89% | - |
| Aug 4, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.50% | - |
| Aug 3, 2026 | 7.61 | 7.89 | 7.61 | 7.89 | 7.89 | 2.76% | 47 |
| Jul 31, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.62% | - |
| Jul 30, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -5.22% | - |
| Jul 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.04% | - |
| Jul 28, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.74% | - |
| Jul 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 14.36% | - |
| Jul 24, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -5.35% | - |
| Jul 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.29% | - |
| Jul 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.99% | - |
| Jul 21, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 3.48% | - |
| Jul 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.06% | - |
| Jul 17, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -5.42% | - |
| Jul 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -2.24% | - |
| Jul 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.82% | - |
| Jul 14, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.12% | - |
| Jul 13, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -3.52% | - |
| Jul 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.36% | - |
| Jul 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.78% | - |
| Jul 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -4.16% | - |
| Jul 7, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -3.69% | - |
| Jul 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.85% | - |
| Jul 3, 2026 | 8.32 | 8.33 | 8.32 | 8.32 | 8.32 | 9.95% | - |
| Jul 2, 2026 | 7.58 | 7.58 | 7.57 | 7.57 | 7.57 | 2.32% | - |
| Jul 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.26% | - |
| Jun 30, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.95% | - |
| Jun 29, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.44% | - |
| Jun 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.13% | - |
| Jun 25, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -4.47% | - |
| Jun 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.73% | - |
| Jun 23, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.73% | - |
| Jun 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.12% | - |
| Jun 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -3.48% | - |
| Jun 18, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.22% | - |
| Jun 17, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.13% | - |