LON:0MG2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	188.33	189.00	184.40	185.75	185.75	-1.12%	12,933
Apr 27, 2026	185.65	188.05	185.35	187.85	187.85	0.78%	67,403
Apr 24, 2026	187.75	188.25	182.75	186.40	186.40	-1.11%	6,158
Apr 23, 2026	185.20	188.55	183.55	188.50	188.50	0.59%	6,337
Apr 22, 2026	189.83	190.55	187.20	187.40	187.40	-0.85%	82,099
Apr 21, 2026	192.70	192.95	188.40	189.00	189.00	-1.64%	267,809
Apr 20, 2026	191.30	193.20	190.55	192.15	192.15	-2.01%	8,505
Apr 17, 2026	187.75	198.95	186.95	196.10	196.10	2.75%	39,109
Apr 16, 2026	188.90	191.60	188.45	190.85	190.85	1.62%	208,563
Apr 15, 2026	189.43	191.00	187.80	187.80	187.80	-1.60%	76,243
Apr 14, 2026	188.78	191.60	188.25	190.85	190.85	1.86%	487,929
Apr 13, 2026	186.58	188.50	186.00	187.37	187.37	-1.23%	1,237,702
Apr 10, 2026	185.18	193.50	184.95	189.70	189.70	2.87%	432,109
Apr 9, 2026	184.68	185.40	182.80	184.40	184.40	-0.76%	82,738
Apr 8, 2026	184.05	187.10	181.90	185.82	185.82	5.93%	109,738
Apr 7, 2026	177.35	177.90	169.55	175.41	175.41	-0.23%	361,507
Apr 2, 2026	178.90	179.25	174.20	175.81	175.81	-4.40%	171,620
Apr 1, 2026	185.45	187.00	182.55	183.90	183.90	2.79%	220,346
Mar 31, 2026	179.48	180.80	178.35	178.92	178.92	-0.44%	13,641
Mar 30, 2026	177.20	180.85	176.65	179.70	179.70	1.44%	321,506
Mar 27, 2026	179.05	179.55	175.00	177.15	177.15	-1.12%	169,872
Mar 26, 2026	181.20	182.00	178.70	179.15	179.15	-1.19%	42,668
Mar 25, 2026	181.45	183.00	179.15	181.30	181.30	1.74%	247,432
Mar 24, 2026	177.70	179.40	175.80	178.20	178.20	-	686,048
Mar 23, 2026	166.35	181.30	165.75	178.20	178.20	4.06%	571,310
Mar 20, 2026	172.73	174.85	169.75	171.25	171.25	3.10%	16,534
Mar 19, 2026	167.90	169.65	164.20	166.10	166.10	-3.61%	47,386
Mar 18, 2026	175.93	176.00	171.45	172.32	172.31	2.57%	82,834
Mar 17, 2026	164.45	169.25	163.55	168.00	168.00	1.39%	292,279
Mar 16, 2026	161.43	166.85	161.20	165.70	165.70	2.92%	271,460
Mar 13, 2026	160.08	163.45	159.80	161.00	161.00	-1.01%	544,793
Mar 12, 2026	169.28	169.70	160.50	162.65	162.65	-3.98%	95,510
Mar 11, 2026	173.30	173.75	169.35	169.40	169.40	-3.64%	1,741
Mar 10, 2026	178.18	178.95	175.40	175.80	175.80	2.78%	22,327
Mar 9, 2026	163.63	171.10	163.05	171.05	171.05	-1.99%	30,125
Mar 6, 2026	179.98	180.80	173.15	174.52	174.52	-3.07%	165,379
Mar 5, 2026	185.33	186.35	179.60	180.05	180.05	-0.70%	56,601
Mar 4, 2026	180.45	182.55	177.90	181.32	181.32	0.48%	49,201
Mar 3, 2026	182.80	182.95	175.90	180.45	180.45	-1.07%	12,321
Mar 2, 2026	183.55	185.95	180.25	182.40	182.40	-3.62%	135,304
Feb 27, 2026	191.25	193.70	187.00	189.25	189.25	-0.39%	279,430
Feb 26, 2026	200.08	200.90	185.90	190.00	190.00	-5.47%	304,812
Feb 25, 2026	194.60	202.70	192.00	201.00	201.00	0.10%	89,397
Feb 24, 2026	203.55	203.80	200.20	200.80	200.80	-1.33%	70,904
Feb 23, 2026	205.70	208.09	203.40	203.50	203.50	-1.79%	259,018
Feb 20, 2026	206.25	208.80	204.90	207.22	207.22	2.21%	488,469
Feb 19, 2026	203.55	206.20	200.90	202.74	202.74	0.74%	666,119
Feb 18, 2026	196.63	203.90	195.70	201.25	201.25	4.65%	423,134
Feb 17, 2026	194.20	195.25	190.60	192.31	192.31	-0.54%	630,301
Feb 16, 2026	187.95	194.05	187.55	193.35	193.35	2.57%	77,994