LON:0MG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	43.45	43.80	43.35	43.68	43.68	0.29%	82
Nov 9, 2026	42.70	43.90	43.20	43.55	43.55	-0.34%	366
Nov 6, 2026	42.65	43.75	42.10	43.70	43.70	3.17%	4,924
Nov 5, 2026	41.38	43.85	42.05	42.36	42.36	2.07%	35,304
Nov 4, 2026	39.43	41.60	40.00	41.50	41.50	3.11%	494
Nov 3, 2026	40.80	40.70	40.20	40.25	40.25	-1.23%	208
Nov 2, 2026	40.75	40.85	40.00	40.75	40.75	3.43%	10,018
Oct 30, 2026	39.63	39.95	39.40	39.40	39.40	0.13%	967
Oct 29, 2026	40.00	39.90	39.30	39.35	39.35	-1.01%	170
Oct 28, 2026	39.68	40.10	39.75	39.75	39.75	-0.50%	857
Oct 27, 2026	39.48	39.95	39.25	39.95	39.95	0.63%	826
Oct 26, 2026	40.10	40.30	39.60	39.70	39.70	0.13%	4,724
Oct 23, 2026	41.13	39.85	39.40	39.65	39.65	-0.13%	1,156
Oct 22, 2026	38.95	39.85	39.25	39.70	39.70	0.63%	3,301
Oct 21, 2026	38.20	39.45	38.80	39.45	39.45	1.54%	10,472
Oct 20, 2026	37.53	39.00	38.40	38.85	38.85	0.65%	2,273
Oct 19, 2026	38.30	38.60	38.20	38.60	38.60	0.78%	73
Oct 16, 2026	37.03	38.50	38.15	38.30	38.30	-0.13%	4,513
Oct 15, 2026	36.10	38.35	37.25	38.35	38.35	3.37%	1,977
Oct 14, 2026	35.83	37.25	36.80	37.10	37.10	-	1,827
Oct 13, 2026	37.93	37.90	36.75	37.10	37.10	-1.07%	10,066
Oct 12, 2026	37.28	37.65	37.20	37.50	37.50	0.40%	18,062
Oct 9, 2026	37.03	38.05	37.30	37.35	37.35	0.13%	219
Oct 8, 2026	36.75	37.65	37.25	37.30	37.30	-0.40%	28
Oct 7, 2026	37.03	37.80	37.45	37.45	37.45	-1.06%	5,277
Oct 6, 2026	36.85	37.95	37.70	37.85	37.85	0.53%	2,044
Oct 5, 2026	36.75	37.75	37.55	37.65	37.65	-0.53%	719
Oct 2, 2026	37.23	38.05	37.70	37.85	37.85	0.26%	6
Oct 1, 2026	38.90	38.40	37.65	37.75	37.75	-2.45%	52,951
Sep 30, 2026	38.70	38.80	38.30	38.70	38.70	1.60%	2,240
Sep 29, 2026	38.45	38.35	37.90	38.09	38.09	0.21%	5,189
Sep 28, 2026	38.30	38.25	37.75	38.01	38.01	0.96%	7,207
Sep 25, 2026	38.30	37.85	37.45	37.65	37.65	1.07%	26,663
Sep 24, 2026	36.90	38.05	37.25	37.25	37.25	-1.59%	11,520
Sep 23, 2026	36.10	37.85	36.95	37.85	37.85	1.61%	28,336
Sep 22, 2026	36.95	37.65	37.10	37.25	37.25	0.68%	340
Sep 21, 2026	37.33	37.50	36.75	37.00	37.00	-0.67%	661
Sep 18, 2026	35.53	38.00	37.15	37.25	37.25	-1.97%	2,298
Sep 17, 2026	37.03	38.20	37.90	38.00	38.00	-	1,206
Sep 16, 2026	37.43	38.30	37.90	38.00	38.00	-	866
Sep 15, 2026	37.88	38.20	37.70	38.00	38.00	-0.52%	1,912
Sep 14, 2026	38.15	38.55	38.00	38.20	38.20	-0.78%	848
Sep 11, 2026	39.23	39.05	38.45	38.50	38.50	-1.03%	236
Sep 10, 2026	38.30	39.25	38.85	38.90	38.90	-0.26%	124
Sep 9, 2026	38.40	39.40	39.00	39.00	39.00	-0.51%	198
Sep 8, 2026	38.45	39.50	39.20	39.20	39.20	-0.13%	276
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