LON:0MG2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	180.58	181.50	179.00	179.25	179.25	-0.36%	36,722
Jun 4, 2026	178.08	181.80	177.05	179.90	179.90	1.64%	388,356
Jun 3, 2026	179.83	182.55	177.00	177.00	177.00	-5.17%	89,158
Jun 2, 2026	186.28	187.70	182.35	186.65	186.65	0.38%	57,298
Jun 1, 2026	189.85	190.00	183.95	185.95	185.95	-2.54%	391,382
May 29, 2026	188.15	192.40	187.30	190.80	190.80	1.87%	324,456
May 28, 2026	187.33	189.00	184.90	187.30	187.30	-0.48%	25,051
May 27, 2026	182.73	189.05	182.00	188.20	188.19	3.75%	31,786
May 26, 2026	180.20	181.80	179.45	181.40	181.40	0.25%	5,591
May 25, 2026	178.55	181.45	178.00	180.95	180.95	3.31%	215,376
May 22, 2026	173.65	175.50	171.40	175.15	175.15	1.62%	62,419
May 21, 2026	173.30	175.20	172.00	172.35	172.35	-0.95%	16,730
May 20, 2026	167.68	174.05	167.30	174.00	174.00	3.63%	21,973
May 19, 2026	170.23	173.10	167.05	167.90	167.90	-1.50%	207,867
May 18, 2026	166.70	171.55	163.65	170.45	170.45	0.77%	685,449
May 15, 2026	179.05	182.20	168.85	169.15	169.15	-7.16%	55,330
May 14, 2026	181.45	182.90	179.70	182.20	182.20	1.55%	159,355
May 13, 2026	187.83	187.90	181.70	183.00	179.42	-1.55%	35,909
May 12, 2026	183.70	189.00	182.80	185.89	182.25	0.37%	176,543
May 11, 2026	184.33	186.60	183.15	185.20	181.57	0.76%	17,722
May 8, 2026	185.75	186.45	183.80	183.80	180.20	-1.79%	27,753
May 7, 2026	190.75	194.15	187.15	187.15	183.48	-1.06%	148,655
May 6, 2026	184.90	195.95	184.15	189.15	185.44	2.13%	16,330
May 5, 2026	186.63	188.00	183.85	185.20	181.58	-0.21%	1,137,204
May 4, 2026	188.75	192.30	184.80	185.60	181.96	-1.18%	8,869
Apr 30, 2026	182.10	188.35	181.55	187.83	184.15	0.87%	1,452,673
Apr 29, 2026	185.50	188.15	185.15	186.20	182.55	0.24%	41,655
Apr 28, 2026	188.33	189.00	184.40	185.75	182.11	-1.12%	12,933
Apr 27, 2026	185.65	188.05	185.35	187.85	184.17	0.78%	67,403
Apr 24, 2026	187.75	188.25	182.75	186.40	182.75	-1.11%	6,158
Apr 23, 2026	185.20	188.55	183.55	188.50	184.81	0.59%	6,337
Apr 22, 2026	189.83	190.55	187.20	187.40	183.73	-0.85%	82,099
Apr 21, 2026	192.70	192.95	188.40	189.00	185.30	-1.64%	267,809
Apr 20, 2026	191.30	193.20	190.55	192.15	188.39	-2.01%	8,554
Apr 17, 2026	187.75	198.95	186.95	196.10	192.26	2.75%	39,109
Apr 16, 2026	188.90	191.60	188.45	190.85	187.11	1.62%	208,563
Apr 15, 2026	189.43	191.00	187.80	187.80	184.12	-1.60%	76,243
Apr 14, 2026	188.78	191.60	188.25	190.85	187.11	1.86%	487,929
Apr 13, 2026	186.58	188.50	186.00	187.37	183.70	-1.23%	1,237,702
Apr 10, 2026	185.18	193.50	184.95	189.70	185.98	2.87%	432,109
Apr 9, 2026	184.68	185.40	182.80	184.40	180.79	-0.76%	82,738
Apr 8, 2026	184.05	187.10	181.90	185.82	182.18	5.93%	109,738
Apr 7, 2026	177.35	177.90	169.55	175.41	171.97	-0.23%	361,507
Apr 2, 2026	178.90	179.25	174.20	175.81	172.37	-4.40%	171,620
Apr 1, 2026	185.45	187.00	182.55	183.90	180.30	2.79%	220,346
Mar 31, 2026	179.48	180.80	178.35	178.92	175.41	-0.44%	13,641
Mar 30, 2026	177.20	180.85	176.65	179.70	176.18	1.44%	321,506
Mar 27, 2026	179.05	179.55	175.00	177.15	173.68	-1.12%	169,872
Mar 26, 2026	181.20	182.00	178.70	179.15	175.64	-1.19%	42,668
Mar 25, 2026	181.45	183.00	179.15	181.30	177.75	1.74%	247,432