LON:0MG2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	160.28	163.75	159.05	161.90	161.90	1.12%	30,416
Aug 10, 2026	161.15	162.80	159.70	160.10	160.10	-0.44%	19,151
Aug 7, 2026	163.30	163.60	160.45	160.80	160.80	-1.47%	73,412
Aug 6, 2026	162.18	165.85	161.40	163.20	163.20	0.12%	95,419
Aug 5, 2026	164.45	164.80	162.25	163.00	163.00	0.22%	50,446
Aug 4, 2026	163.70	164.65	160.35	162.65	162.65	0.68%	98,979
Aug 3, 2026	162.53	163.60	160.55	161.55	161.55	0.51%	55,270
Jul 31, 2026	166.20	166.35	157.40	160.74	160.73	-3.07%	51,043
Jul 30, 2026	164.20	169.45	162.75	165.83	165.83	-1.26%	57,367
Jul 29, 2026	170.08	172.15	167.78	167.95	167.95	-1.09%	28,817
Jul 28, 2026	172.00	172.20	169.00	169.80	169.80	-0.06%	21,340
Jul 27, 2026	171.68	172.65	169.30	169.90	169.90	0.95%	105,768
Jul 24, 2026	167.90	169.40	167.25	168.30	168.30	0.96%	43,166
Jul 23, 2026	169.75	170.40	166.50	166.70	166.70	-2.29%	41,411
Jul 22, 2026	170.35	172.70	169.10	170.60	170.60	-0.44%	100,209
Jul 21, 2026	169.73	171.80	169.40	171.35	171.35	-1.39%	62,253
Jul 20, 2026	172.20	175.45	171.40	173.77	173.77	0.52%	39,818
Jul 17, 2026	171.20	175.15	169.60	172.87	172.87	-0.33%	11,093
Jul 16, 2026	175.00	176.10	171.25	173.45	173.45	-0.52%	625,698
Jul 15, 2026	167.50	174.95	166.85	174.35	174.35	3.04%	3,355
Jul 14, 2026	167.83	170.00	166.20	169.20	169.20	-0.12%	605,366
Jul 13, 2026	168.68	170.10	167.40	169.40	169.40	-0.96%	2,674
Jul 10, 2026	167.45	171.65	167.05	171.05	171.05	2.68%	1,340
Jul 9, 2026	168.93	169.05	165.90	166.58	166.58	0.41%	150,611
Jul 8, 2026	172.28	173.00	164.90	165.90	165.90	-4.82%	70,752
Jul 7, 2026	176.28	179.10	173.10	174.30	174.30	-0.43%	43,723
Jul 6, 2026	174.88	177.10	174.55	175.05	175.05	-0.35%	28,695
Jul 3, 2026	173.90	176.95	173.50	175.66	175.66	4.81%	112,222
Jul 2, 2026	164.15	173.95	164.00	167.60	167.60	1.29%	76,260
Jul 1, 2026	166.23	167.80	163.65	165.48	165.48	-2.03%	73,304
Jun 30, 2026	168.40	170.45	165.90	168.90	168.90	-2.17%	75,414
Jun 29, 2026	183.73	184.00	166.75	172.65	172.65	-6.68%	145,396
Jun 26, 2026	186.55	188.00	182.55	185.00	185.00	-0.75%	103,659
Jun 25, 2026	184.30	187.60	183.33	186.40	186.40	1.61%	354,972
Jun 24, 2026	184.15	184.45	179.70	183.45	183.45	-0.76%	23,293
Jun 23, 2026	182.65	186.65	180.25	184.85	184.85	-0.46%	150,926
Jun 22, 2026	185.23	185.70	181.80	185.70	185.70	0.43%	48,111
Jun 19, 2026	185.90	187.73	184.50	184.90	184.90	-0.94%	215,570
Jun 18, 2026	189.80	190.35	184.20	186.65	186.65	-0.45%	9,454
Jun 17, 2026	186.78	191.10	184.30	187.50	187.50	2.15%	155,598
Jun 16, 2026	187.00	188.50	183.55	183.55	183.55	-1.87%	490,256
Jun 15, 2026	189.48	192.40	186.60	187.05	187.05	3.11%	199,455
Jun 12, 2026	180.28	183.75	178.00	181.40	181.40	4.70%	98,255
Jun 11, 2026	171.28	173.45	170.00	173.25	173.25	0.32%	2,834
Jun 10, 2026	174.05	175.13	170.40	172.70	172.70	-0.97%	46,840
Jun 9, 2026	172.98	176.90	170.80	174.40	174.40	0.14%	151,084
Jun 8, 2026	174.83	177.60	173.95	174.15	174.15	-2.85%	52,939
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