LON:0MGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.66	17.74	16.84	16.92	16.92	-4.84%	31,209
Sep 23, 2026	18.08	18.15	17.76	17.78	17.78	-1.98%	2,455,303
Sep 22, 2026	17.38	18.14	17.46	18.14	18.14	4.13%	104,499
Sep 21, 2026	17.45	17.56	17.30	17.42	17.42	1.16%	11,777
Sep 18, 2026	17.58	17.67	17.13	17.22	17.22	-2.44%	158,874
Sep 17, 2026	17.76	17.90	17.60	17.65	17.65	-0.28%	23,013
Sep 16, 2026	17.41	17.70	17.25	17.70	17.70	3.03%	166,744
Sep 15, 2026	16.89	17.26	16.75	17.18	17.18	1.72%	61,058
Sep 14, 2026	17.57	17.83	16.75	16.89	16.89	-5.22%	154,895
Sep 11, 2026	17.84	17.86	17.54	17.82	17.82	0.56%	1,243,346
Sep 10, 2026	18.66	18.60	17.68	17.72	17.72	-4.47%	561,686
Sep 9, 2026	18.67	18.94	18.45	18.55	18.55	-1.59%	208,881
Sep 8, 2026	18.18	18.85	18.10	18.85	18.85	3.86%	164,116
Sep 7, 2026	17.77	18.15	17.71	18.15	18.15	2.43%	121,706
Sep 4, 2026	17.55	17.86	17.55	17.72	17.72	-0.77%	81,682
Sep 3, 2026	17.37	17.93	17.31	17.86	17.86	3.53%	291,319
Sep 2, 2026	17.33	17.37	17.03	17.25	17.25	-0.86%	74,782
Sep 1, 2026	17.89	18.25	17.28	17.40	17.40	-3.30%	113,911
Aug 31, 2026	18.17	18.17	17.81	17.99	17.99	-0.45%	130,745
Aug 28, 2026	18.42	18.57	18.06	18.08	18.08	-1.39%	140,747
Aug 27, 2026	18.32	18.71	18.27	18.33	18.33	-0.06%	856,114
Aug 26, 2026	18.03	18.42	18.02	18.34	18.34	1.44%	113,876
Aug 25, 2026	17.96	18.21	17.95	18.08	18.08	1.41%	169,184
Aug 24, 2026	17.53	17.89	17.40	17.83	17.83	3.75%	48,868
Aug 21, 2026	16.62	17.50	16.54	17.18	17.18	4.77%	380,999
Aug 20, 2026	16.05	16.59	16.02	16.40	16.40	2.38%	122,092
Aug 19, 2026	16.17	16.28	15.93	16.02	16.02	-0.62%	186,762
Aug 18, 2026	16.62	16.80	15.98	16.12	16.12	-3.99%	81,173
Aug 17, 2026	16.59	16.80	16.39	16.79	16.79	2.36%	185,778
Aug 14, 2026	16.42	16.51	16.19	16.40	16.40	-0.71%	59,317
Aug 13, 2026	16.71	16.83	16.42	16.52	16.52	-1.61%	656,682
Aug 12, 2026	16.77	16.81	16.64	16.79	16.79	0.36%	21,411
Aug 11, 2026	16.90	16.97	16.72	16.73	16.73	-1.43%	332,615
Aug 10, 2026	16.75	16.98	16.65	16.97	16.97	1.69%	38,812
Aug 7, 2026	16.81	16.90	16.69	16.69	16.69	-0.68%	978,303
Aug 6, 2026	16.67	16.91	16.62	16.81	16.81	0.03%	106,487
Aug 5, 2026	16.78	16.95	16.54	16.80	16.80	1.21%	38,277
Aug 4, 2026	16.48	16.71	16.29	16.60	16.60	2.56%	158,165
Aug 3, 2026	16.27	16.33	15.91	16.19	16.18	0.47%	63,295
Jul 31, 2026	16.24	16.53	16.10	16.11	16.11	0.31%	42,464
Jul 30, 2026	15.83	16.26	15.87	16.06	16.06	0.11%	15,770
Jul 29, 2026	16.05	16.15	15.81	16.04	16.04	1.15%	105,918
Jul 28, 2026	15.96	16.20	15.71	15.86	15.86	-1.55%	218,357
Jul 27, 2026	16.51	16.96	16.07	16.11	16.11	-4.39%	30,619
Jul 24, 2026	16.09	16.90	15.86	16.85	16.85	6.84%	843,227
Jul 23, 2026	15.73	15.87	15.60	15.77	15.77	1.06%	137,878
Jul 22, 2026	15.12	15.75	15.20	15.61	15.61	4.39%	87,623
Jul 21, 2026	15.02	15.22	14.82	14.95	14.95	0.20%	117,091
Jul 20, 2026	15.21	15.24	14.83	14.92	14.92	-2.04%	239,456
Jul 17, 2026	15.15	15.27	14.92	15.23	15.23	-0.33%	96,229