LON:0MG2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	182.75	184.80	179.22	182.08	182.08	1.07%	105,199
Nov 9, 2026	173.25	180.25	173.05	180.15	180.15	3.65%	43,014
Nov 6, 2026	172.75	176.00	171.10	173.80	173.80	-0.71%	54,119
Nov 5, 2026	179.40	179.60	174.25	175.05	175.05	1.98%	90,791
Nov 4, 2026	167.18	173.05	161.50	171.65	171.65	9.04%	177,035
Nov 3, 2026	154.70	159.75	154.30	157.42	157.42	0.56%	91,375
Nov 2, 2026	150.80	156.65	150.30	156.55	156.55	3.20%	4,193
Oct 30, 2026	150.60	152.00	146.23	151.70	151.70	0.38%	120,398
Oct 29, 2026	145.70	151.65	145.45	151.12	151.12	2.77%	49,136
Oct 28, 2026	148.68	148.90	145.85	147.05	147.05	-0.98%	4,882
Oct 27, 2026	146.15	148.55	145.30	148.51	148.51	1.44%	41,370
Oct 26, 2026	147.25	150.05	145.90	146.40	146.40	-0.88%	37,921
Oct 23, 2026	145.85	149.35	145.65	147.70	147.70	1.51%	2,354
Oct 22, 2026	146.88	147.80	144.45	145.50	145.50	-1.03%	512,593
Oct 21, 2026	144.30	147.85	143.10	147.02	147.01	1.01%	98,180
Oct 20, 2026	143.70	146.50	142.80	145.55	145.55	0.59%	24,686
Oct 19, 2026	143.35	144.70	142.75	144.70	144.70	0.24%	37,356
Oct 16, 2026	142.88	145.50	142.40	144.35	144.35	1.62%	8,988
Oct 15, 2026	141.33	143.70	140.65	142.05	142.05	0.46%	226,587
Oct 14, 2026	143.43	143.80	141.15	141.40	141.40	-0.63%	83,878
Oct 13, 2026	142.58	143.60	141.90	142.30	142.30	-0.42%	1,079
Oct 12, 2026	143.20	143.90	142.00	142.90	142.90	0.42%	523,938
Oct 9, 2026	142.75	144.93	142.20	142.30	142.30	2.41%	131,893
Oct 8, 2026	140.23	141.20	138.85	138.95	138.95	-1.91%	4,363
Oct 7, 2026	145.65	146.55	141.65	141.65	141.65	-3.61%	1,357
Oct 6, 2026	145.55	147.35	144.90	146.95	146.95	0.55%	6,613
Oct 5, 2026	147.58	148.65	145.80	146.15	146.15	-1.52%	23,660
Oct 2, 2026	145.70	148.45	143.95	148.40	148.40	1.64%	2,106
Oct 1, 2026	140.65	147.35	137.68	146.00	146.00	3.18%	59,678
Sep 30, 2026	145.33	147.45	141.10	141.50	141.50	-2.08%	23,011
Sep 29, 2026	143.15	146.80	142.60	144.50	144.50	0.45%	94,757
Sep 28, 2026	144.28	146.00	143.80	143.85	143.85	-0.45%	84,507
Sep 25, 2026	144.73	145.80	143.93	144.50	144.50	-0.07%	24,887
Sep 24, 2026	144.88	145.75	142.60	144.61	144.61	-0.20%	8,565
Sep 23, 2026	149.20	149.30	144.55	144.90	144.90	-1.50%	132,747
Sep 22, 2026	144.43	148.25	143.55	147.10	147.10	1.98%	370,451
Sep 21, 2026	144.85	145.00	143.10	144.25	144.25	0.24%	14,708
Sep 18, 2026	146.25	146.50	143.90	143.90	143.90	-2.44%	54,499
Sep 17, 2026	150.80	151.20	146.90	147.50	147.50	-2.25%	52,748
Sep 16, 2026	148.40	151.05	148.20	150.90	150.90	1.85%	674
Sep 15, 2026	150.20	151.75	147.25	148.15	148.15	-1.33%	168,605
Sep 14, 2026	152.30	153.15	146.95	150.15	150.15	-3.10%	62,362
Sep 11, 2026	155.38	156.20	152.45	154.95	154.95	-1.62%	242,309
Sep 10, 2026	157.18	159.60	154.65	157.51	157.51	0.37%	162,584
Sep 9, 2026	160.35	161.25	155.70	156.93	156.93	-3.00%	6,121
Sep 8, 2026	163.75	166.30	160.30	161.78	161.78	-1.93%	610,509
Sep 7, 2026	165.13	166.95	164.20	164.95	164.95	-1.35%	120,630
Sep 4, 2026	163.38	168.50	163.10	167.20	167.20	2.39%	115,044
Sep 3, 2026	162.25	165.63	161.45	163.30	163.30	1.15%	60,549
Sep 2, 2026	163.00	164.18	160.50	161.45	161.45	-1.67%	111,354