LON:0MG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	38.10	39.25	38.75	39.25	39.25	1.03%	90
Sep 4, 2026	38.40	39.40	38.75	38.85	38.85	-0.77%	27,090
Sep 3, 2026	38.00	39.30	38.75	39.15	39.15	0.38%	766
Sep 2, 2026	36.45	39.00	38.75	39.00	39.00	0.39%	539
Sep 1, 2026	36.95	39.30	38.75	38.85	38.85	-1.15%	10,365
Aug 31, 2026	39.20	39.50	39.00	39.30	39.30	0.58%	8,122
Aug 28, 2026	38.50	39.65	39.05	39.08	39.08	-1.20%	313
Aug 27, 2026	38.70	40.05	38.55	39.55	39.55	1.80%	1,059
Aug 26, 2026	40.00	38.90	38.25	38.85	38.85	-1.15%	10,779
Aug 25, 2026	39.13	39.90	39.10	39.30	39.30	0.13%	2,003
Aug 24, 2026	39.03	39.40	38.85	39.25	39.25	0.13%	864
Aug 21, 2026	39.93	39.60	38.25	39.20	39.20	-5.77%	5,066
Aug 20, 2026	40.90	42.00	41.55	41.60	41.60	-0.24%	177
Aug 19, 2026	40.00	41.70	41.00	41.70	41.70	2.08%	18
Aug 18, 2026	39.33	40.95	40.55	40.85	40.85	1.11%	720
Aug 17, 2026	39.88	40.65	40.40	40.40	40.40	-0.49%	3,006
Aug 14, 2026	40.40	40.80	40.45	40.60	40.60	0.62%	717
Aug 13, 2026	39.88	41.30	40.25	40.35	40.35	-0.86%	142
Aug 12, 2026	40.50	41.45	40.60	40.70	40.70	-1.57%	1,651
Aug 11, 2026	40.85	41.85	41.35	41.35	41.35	-0.84%	5,051
Aug 10, 2026	42.10	42.15	41.55	41.70	41.70	-0.71%	884
Aug 7, 2026	42.55	42.25	41.80	42.00	42.00	0.36%	1,187
Aug 6, 2026	40.90	41.95	41.60	41.85	41.85	0.72%	1,023
Aug 5, 2026	41.78	41.90	41.50	41.55	41.55	-0.42%	398
Aug 4, 2026	40.50	41.78	41.25	41.73	41.73	0.79%	488
Aug 3, 2026	40.30	41.60	40.55	41.40	41.40	0.98%	8,016
Jul 31, 2026	41.13	41.80	40.75	41.00	41.00	-1.56%	143
Jul 30, 2026	40.60	42.00	41.25	41.65	41.65	0.60%	55
Jul 29, 2026	41.93	41.80	41.10	41.40	41.40	0.36%	36
Jul 28, 2026	39.43	41.25	40.35	41.25	41.25	2.87%	137
Jul 27, 2026	39.13	40.10	39.50	40.10	40.10	2.43%	259
Jul 24, 2026	38.55	39.55	38.95	39.15	39.15	-0.51%	233
Jul 23, 2026	39.08	39.35	38.75	39.35	39.35	-0.38%	14
Jul 22, 2026	39.38	39.85	39.25	39.50	39.50	-0.32%	120
Jul 21, 2026	39.03	40.05	39.45	39.63	39.63	-1.18%	4,356
Jul 20, 2026	38.85	40.30	39.30	40.10	40.10	0.25%	183
Jul 17, 2026	40.00	40.45	39.75	40.00	40.00	-0.37%	6,078
Jul 16, 2026	38.35	40.40	39.35	40.15	40.15	1.77%	166
Jul 15, 2026	38.10	39.65	38.75	39.45	39.45	-0.13%	1,006
Jul 14, 2026	38.95	40.30	39.25	39.50	39.50	-2.47%	26,407
Jul 13, 2026	41.13	40.80	40.50	40.50	40.50	-1.10%	10
Jul 10, 2026	41.68	41.30	40.10	40.95	40.95	-0.25%	659
Jul 9, 2026	40.05	43.30	41.90	42.45	41.05	-0.59%	1,922
Jul 8, 2026	44.40	43.45	42.70	42.70	41.29	-2.40%	48
Jul 7, 2026	42.70	44.35	43.75	43.75	42.31	-	420
Jul 6, 2026	45.43	44.15	43.60	43.75	42.31	-0.79%	904
Jul 3, 2026	42.75	44.10	43.75	44.10	42.65	0.68%	1,485
Jul 2, 2026	44.00	43.80	43.35	43.80	42.36	0.46%	6,014
Jul 1, 2026	43.58	43.60	43.10	43.60	42.16	2.47%	677
Jun 30, 2026	43.28	43.65	42.55	42.55	41.15	-1.83%	110