LON:0MG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.18	43.80	43.15	43.60	43.60	0.69%	1,508
Jun 25, 2026	42.90	43.65	43.05	43.30	43.30	-0.12%	1,114
Jun 24, 2026	41.43	43.45	42.50	43.35	43.35	1.40%	1,805
Jun 23, 2026	42.25	43.25	42.75	42.75	42.75	-0.81%	692
Jun 22, 2026	43.43	43.45	42.60	43.10	43.10	-1.49%	1,051
Jun 19, 2026	42.05	43.75	43.05	43.75	43.75	1.04%	282
Jun 18, 2026	43.03	43.55	42.70	43.30	43.30	-0.46%	1,691
Jun 17, 2026	44.05	44.20	43.15	43.50	43.50	-2.36%	5,243
Jun 16, 2026	44.20	45.00	44.35	44.55	44.55	-1.76%	7,312
Jun 15, 2026	44.60	46.10	45.15	45.35	45.35	-0.22%	2,992
Jun 12, 2026	41.63	45.65	45.10	45.45	45.45	1.45%	1,935
Jun 11, 2026	42.60	45.15	43.75	44.80	44.80	1.70%	84,775
Jun 10, 2026	42.60	44.75	42.65	44.05	44.05	5.51%	96,455
Jun 9, 2026	40.60	41.95	41.19	41.75	41.75	1.21%	384,998
Jun 8, 2026	38.90	41.75	41.00	41.25	41.25	-1.32%	17,960
Jun 5, 2026	42.20	42.40	41.25	41.80	41.80	-1.42%	1,539
Jun 4, 2026	41.18	42.65	42.15	42.40	42.40	1.31%	961
Jun 3, 2026	43.78	44.05	41.85	41.85	41.85	-4.12%	4,568
Jun 2, 2026	44.15	44.55	43.50	43.65	43.65	-1.13%	5,432
Jun 1, 2026	44.70	44.71	43.95	44.15	44.15	-1.01%	19,162
May 29, 2026	44.55	44.85	44.55	44.60	44.60	1.13%	769
May 28, 2026	44.15	44.55	44.05	44.10	44.10	-0.23%	464
May 27, 2026	43.78	44.65	43.75	44.20	44.20	0.80%	4,134
May 26, 2026	43.83	44.05	43.80	43.85	43.85	-0.57%	2,211
May 25, 2026	44.05	44.15	44.00	44.10	44.10	0.63%	1,067
May 22, 2026	44.10	44.40	43.65	43.83	43.83	-0.74%	2,513
May 21, 2026	44.10	44.45	43.95	44.15	44.15	-0.11%	11,836
May 20, 2026	43.68	44.20	43.80	44.20	44.20	0.57%	1,633
May 19, 2026	42.65	44.10	42.80	43.95	43.95	2.81%	1,304
May 18, 2026	42.20	42.90	41.65	42.75	42.75	-0.23%	1,003
May 15, 2026	42.30	42.85	42.15	42.85	42.85	1.06%	2,529
May 14, 2026	41.88	42.45	42.00	42.40	42.40	1.56%	714
May 13, 2026	41.48	41.75	41.00	41.75	41.75	0.60%	542
May 12, 2026	41.28	41.70	41.35	41.50	41.50	-0.60%	2,998
May 11, 2026	41.93	42.40	41.65	41.75	41.75	-0.95%	3,212
May 8, 2026	42.20	42.75	41.95	42.15	42.15	-1.98%	4,142
May 7, 2026	42.65	43.40	42.85	43.00	43.00	1.30%	1,556
May 6, 2026	41.18	42.45	41.10	42.45	42.45	3.32%	2,747
May 5, 2026	41.88	42.75	40.90	41.09	41.09	-2.64%	24,648
May 4, 2026	42.85	42.85	41.75	42.20	42.20	-1.06%	2,875
Apr 30, 2026	42.30	42.75	41.45	42.65	42.65	-1.73%	437
Apr 29, 2026	44.15	44.00	43.00	43.40	43.40	-1.81%	3,733
Apr 28, 2026	44.65	44.50	44.15	44.20	44.20	-0.79%	7,233
Apr 27, 2026	44.30	44.90	44.25	44.55	44.55	0.11%	2,159
Apr 24, 2026	45.83	45.80	44.30	44.50	44.50	-3.16%	2,325
Apr 23, 2026	46.75	46.70	45.95	45.95	45.95	-1.18%	2,089
Apr 22, 2026	46.85	46.80	46.45	46.50	46.50	-1.27%	877
Apr 21, 2026	47.18	47.40	47.00	47.10	47.10	0.32%	4,455
Apr 20, 2026	47.23	47.45	46.95	46.95	46.95	-1.68%	15,776
Apr 17, 2026	46.70	47.85	46.60	47.75	47.75	1.98%	1,799