LON:0MG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	358
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
Jun 29, 2026	43.38	43.75	43.15	43.34	41.92	-0.59%	7,368
Jun 26, 2026	43.18	43.80	43.15	43.60	42.16	0.69%	1,508
Jun 25, 2026	42.90	43.65	43.05	43.30	41.87	-0.12%	1,114
Jun 24, 2026	41.43	43.45	42.50	43.35	41.92	1.40%	1,805
Jun 23, 2026	42.25	43.25	42.75	42.75	41.34	-0.81%	692
Jun 22, 2026	43.43	43.45	42.60	43.10	41.68	-1.49%	1,051
Jun 19, 2026	42.05	43.75	43.05	43.75	42.31	1.04%	282
Jun 18, 2026	43.03	43.55	42.70	43.30	41.87	-0.46%	1,691
Jun 17, 2026	44.05	44.20	43.15	43.50	42.07	-2.36%	5,243
Jun 16, 2026	44.20	45.00	44.35	44.55	43.08	-1.76%	7,312
Jun 15, 2026	44.60	46.10	45.15	45.35	43.86	-0.22%	2,992
Jun 12, 2026	41.63	45.65	45.10	45.45	43.95	1.45%	1,935
Jun 11, 2026	42.60	45.15	43.75	44.80	43.32	1.70%	84,775
Jun 10, 2026	42.60	44.75	42.65	44.05	42.60	5.51%	96,455
Jun 9, 2026	40.60	41.95	41.19	41.75	40.37	1.21%	384,998
Jun 8, 2026	38.90	41.75	41.00	41.25	39.89	-1.32%	17,960
Jun 5, 2026	42.20	42.40	41.25	41.80	40.42	-1.42%	1,539
Jun 4, 2026	41.18	42.65	42.15	42.40	41.00	1.31%	961
Jun 3, 2026	43.78	44.05	41.85	41.85	40.47	-4.12%	4,568
Jun 2, 2026	44.15	44.55	43.50	43.65	42.21	-1.13%	5,432
Jun 1, 2026	44.70	44.71	43.95	44.15	42.70	-1.01%	19,162
May 29, 2026	44.55	44.85	44.55	44.60	43.13	1.13%	769
May 28, 2026	44.15	44.55	44.05	44.10	42.65	-0.23%	464
May 27, 2026	43.78	44.65	43.75	44.20	42.74	0.80%	4,134
May 26, 2026	43.83	44.05	43.80	43.85	42.41	-0.57%	2,211
May 25, 2026	44.05	44.15	44.00	44.10	42.65	0.63%	1,067
May 22, 2026	44.10	44.40	43.65	43.83	42.38	-0.74%	2,513
May 21, 2026	44.10	44.45	43.95	44.15	42.70	-0.11%	11,836
May 20, 2026	43.68	44.20	43.80	44.20	42.74	0.57%	1,633
May 19, 2026	42.65	44.10	42.80	43.95	42.50	2.81%	1,304
May 18, 2026	42.20	42.90	41.65	42.75	41.34	-0.23%	1,003
May 15, 2026	42.30	42.85	42.15	42.85	41.44	1.06%	2,529
May 14, 2026	41.88	42.45	42.00	42.40	41.00	1.56%	714
May 13, 2026	41.48	41.75	41.00	41.75	40.37	0.60%	542
May 12, 2026	41.28	41.70	41.35	41.50	40.13	-0.60%	2,998
May 11, 2026	41.93	42.40	41.65	41.75	40.37	-0.95%	3,212