LON:0MGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.82	14.93	14.38	14.39	14.39	-4.19%	158,008
Jun 25, 2026	14.81	15.07	14.70	15.02	15.02	1.69%	57,719
Jun 24, 2026	14.98	15.02	14.62	14.77	14.77	-1.07%	37,679
Jun 23, 2026	15.57	15.65	14.82	14.93	14.93	-5.03%	284,917
Jun 22, 2026	15.69	15.73	15.28	15.72	15.72	1.09%	3,133,809
Jun 19, 2026	15.60	15.64	15.54	15.55	15.55	1.11%	5
Jun 18, 2026	15.48	15.60	15.27	15.38	15.38	-1.22%	164,080
Jun 17, 2026	15.63	15.75	15.45	15.57	15.57	-0.57%	107,717
Jun 16, 2026	15.53	15.73	15.50	15.66	15.66	1.69%	139,755
Jun 15, 2026	15.32	15.63	15.02	15.40	15.40	3.43%	34,107
Jun 12, 2026	14.96	15.05	14.73	14.89	14.89	2.69%	57,083
Jun 11, 2026	14.72	14.91	14.37	14.50	14.50	-1.96%	333,412
Jun 10, 2026	15.22	15.23	14.74	14.79	14.79	-3.08%	189,252
Jun 9, 2026	15.66	15.74	15.17	15.26	15.26	-2.30%	3,458,451
Jun 8, 2026	15.64	15.92	15.55	15.62	15.62	-1.82%	37,866
Jun 5, 2026	16.35	16.36	15.91	15.91	15.91	-2.06%	342,309
Jun 4, 2026	16.21	16.33	16.16	16.25	16.25	-0.28%	73,934
Jun 3, 2026	16.23	16.35	16.13	16.29	16.29	0.43%	123,955
Jun 2, 2026	15.87	16.33	15.70	16.22	16.22	3.44%	128,020
Jun 1, 2026	16.33	16.47	15.57	15.68	15.68	-4.27%	59,386
May 29, 2026	15.93	16.38	15.85	16.38	16.38	2.31%	1,882,975
May 28, 2026	16.07	16.12	15.78	16.01	16.01	-0.68%	82,060
May 27, 2026	15.96	16.27	15.89	16.12	16.12	1.32%	83,867
May 26, 2026	16.10	16.15	15.75	15.91	15.91	-0.25%	260,941
May 25, 2026	15.62	15.95	15.55	15.95	15.95	3.91%	90,147
May 22, 2026	15.37	15.48	15.14	15.35	15.35	0.66%	2,348,227
May 21, 2026	15.30	15.39	15.12	15.25	15.25	-0.85%	52,019
May 20, 2026	14.94	15.55	14.85	15.38	15.38	2.40%	154,018
May 19, 2026	15.12	15.34	14.97	15.02	15.02	-1.38%	72,127
May 18, 2026	14.94	15.41	14.86	15.23	15.23	0.79%	90,051
May 15, 2026	15.07	15.20	15.01	15.11	15.11	-1.37%	86,990
May 14, 2026	15.29	15.32	15.29	15.32	15.32	1.83%	1
May 13, 2026	15.17	15.16	14.92	15.05	15.05	0.57%	1,061,721
May 12, 2026	14.88	15.15	14.81	14.96	14.96	-0.13%	54,512
May 11, 2026	14.81	15.04	14.62	14.98	14.98	0.85%	36,126
May 8, 2026	14.93	14.94	14.77	14.85	14.85	-0.17%	251,018
May 7, 2026	15.34	15.53	14.88	14.88	14.88	-2.62%	2,864,779
May 6, 2026	14.67	15.41	14.62	15.28	15.28	5.79%	72,508
May 5, 2026	14.25	14.55	14.23	14.44	14.44	0.03%	176,201
May 4, 2026	14.65	14.90	14.23	14.44	14.44	-0.69%	34,254
Apr 30, 2026	14.25	14.68	14.19	14.54	14.54	0.62%	1,668,213
Apr 29, 2026	14.52	14.75	14.44	14.45	14.45	-1.68%	1,016,541
Apr 28, 2026	14.88	14.96	14.48	14.70	14.70	-1.89%	180,998
Apr 27, 2026	15.27	15.33	14.87	14.98	14.98	-0.99%	160,816
Apr 24, 2026	15.33	15.61	15.13	15.13	15.13	-0.66%	339,674
Apr 23, 2026	15.16	15.48	14.92	15.23	15.23	3.26%	83,199
Apr 22, 2026	15.43	15.61	14.70	14.95	14.75	-5.54%	192,265
Apr 21, 2026	16.05	16.19	15.73	15.83	15.61	-2.45%	149,780
Apr 20, 2026	16.41	16.62	16.10	16.22	16.01	-1.59%	205,221
Apr 17, 2026	16.05	16.75	15.96	16.49	16.26	2.59%	157,840