LON:0MGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	15.17	15.16	14.92	15.10	15.10	0.94%	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	5.80%	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	1.87%	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
Apr 16, 2026	16.11	16.25	15.96	16.07	15.85	-1.30%	58,587
Apr 15, 2026	16.41	16.53	16.03	16.28	16.06	-0.81%	265,152
Apr 14, 2026	16.60	16.61	16.34	16.41	16.19	-0.22%	1,570,873
Apr 13, 2026	16.13	16.45	16.05	16.45	16.23	0.92%	1,213,527
Apr 10, 2026	16.10	16.54	15.95	16.30	16.08	2.44%	300,341
Apr 9, 2026	16.12	16.15	15.85	15.91	15.70	-1.72%	151,035
Apr 8, 2026	15.92	16.26	15.65	16.19	15.97	8.88%	536,801
Apr 7, 2026	15.15	15.23	14.76	14.87	14.67	-1.46%	631,523
Apr 2, 2026	14.79	15.19	14.65	15.09	14.89	-1.76%	283,075
Apr 1, 2026	15.35	15.37	15.04	15.36	15.15	3.47%	140,339
Mar 31, 2026	14.49	14.85	14.43	14.85	14.65	2.66%	673,467
Mar 30, 2026	14.48	14.58	14.35	14.46	14.27	1.30%	62,765
Mar 27, 2026	14.63	14.78	14.20	14.28	14.08	-3.71%	175,996
Mar 26, 2026	14.89	15.03	14.64	14.83	14.63	-1.92%	176,087
Mar 25, 2026	14.76	15.15	14.54	15.12	14.91	3.92%	1,892,375
Mar 24, 2026	14.17	14.57	14.09	14.55	14.35	0.17%	93,903
Mar 23, 2026	13.66	14.54	13.54	14.52	14.33	2.12%	425,626
Mar 20, 2026	14.46	14.52	13.98	14.22	14.03	-0.27%	17,197
Mar 19, 2026	14.84	15.00	14.21	14.26	14.07	-5.55%	1,061,994
Mar 18, 2026	15.23	15.67	15.10	15.10	14.89	-0.77%	52,642
Mar 17, 2026	15.33	15.36	15.03	15.21	15.01	-0.83%	37,951
Mar 16, 2026	15.51	15.55	15.34	15.34	15.13	-0.71%	940,647
Mar 13, 2026	16.08	16.10	15.41	15.45	15.24	-3.83%	109,356
Mar 12, 2026	16.24	16.22	15.90	16.07	15.85	-1.20%	698,350
Mar 11, 2026	15.97	16.27	15.82	16.26	16.04	1.37%	184,071
Mar 10, 2026	15.91	16.29	15.63	16.04	15.82	3.62%	226,665
Mar 9, 2026	15.45	15.81	15.19	15.48	15.27	-4.06%	94,267
Mar 6, 2026	16.54	16.58	15.97	16.14	15.92	-1.62%	363,992
Mar 5, 2026	16.66	17.00	16.39	16.40	16.18	-1.15%	1,096,253
Mar 4, 2026	16.58	16.80	16.46	16.59	16.37	-0.63%	101,024
Mar 3, 2026	17.05	17.28	16.32	16.70	16.47	-4.16%	49,083
Mar 2, 2026	17.39	17.47	17.09	17.42	17.19	-1.61%	151,711