LON:0MGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.40	11.46	11.40	11.46	11.46	-0.35%	6,289
Mar 26, 2026	11.50	11.56	11.48	11.50	11.50	-0.17%	21
Mar 25, 2026	11.42	11.60	11.40	11.52	11.52	1.77%	6,500
Mar 24, 2026	11.34	11.42	11.32	11.32	11.32	-0.53%	2,667
Mar 23, 2026	11.09	11.40	11.02	11.38	11.38	1.61%	158
Mar 20, 2026	11.40	11.44	11.20	11.20	11.20	-1.75%	714
Mar 19, 2026	11.36	11.40	11.28	11.40	11.40	-	11,337
Mar 18, 2026	11.50	11.56	11.38	11.40	11.40	-1.04%	5,045
Mar 17, 2026	11.54	11.58	11.52	11.52	11.52	-0.69%	55
Mar 16, 2026	11.77	11.76	11.60	11.60	11.60	-0.85%	49
Mar 13, 2026	11.46	11.76	11.40	11.70	11.70	2.27%	23
Mar 12, 2026	11.50	11.54	11.44	11.44	11.44	-2.05%	293
Mar 11, 2026	11.69	11.68	11.54	11.68	11.68	0.86%	34,893
Mar 10, 2026	11.50	11.64	11.50	11.58	11.58	0.87%	41,981
Mar 9, 2026	11.32	11.48	11.26	11.48	11.48	0.17%	37
Mar 6, 2026	11.48	11.52	11.42	11.46	11.46	0.17%	109,894
Mar 5, 2026	11.46	11.50	11.36	11.44	11.44	-0.17%	470
Mar 4, 2026	11.32	11.46	11.30	11.46	11.46	1.06%	1,278
Mar 3, 2026	11.46	11.54	11.30	11.34	11.34	-2.91%	267
Mar 2, 2026	11.54	11.74	11.40	11.68	11.68	0.52%	85
Feb 27, 2026	11.50	11.62	11.46	11.62	11.62	1.22%	154,146
Feb 26, 2026	11.38	11.50	11.32	11.48	11.48	0.53%	1,275
Feb 25, 2026	11.46	11.50	11.40	11.42	11.42	-0.70%	81,578
Feb 24, 2026	11.48	11.56	11.48	11.50	11.50	-0.69%	17,516
Feb 23, 2026	11.56	11.60	11.40	11.58	11.58	-0.86%	2,465
Feb 20, 2026	11.50	11.74	11.48	11.68	11.68	1.21%	80
Feb 19, 2026	11.48	11.60	11.36	11.54	11.54	1.41%	2,609
Feb 18, 2026	11.56	11.62	11.10	11.38	11.38	0.18%	95
Feb 17, 2026	11.22	11.44	11.20	11.36	11.36	1.61%	4,110
Feb 16, 2026	11.63	11.64	11.18	11.18	11.18	-4.12%	2,982
Feb 13, 2026	11.91	11.98	11.64	11.66	11.66	-2.67%	4,888
Feb 12, 2026	12.24	12.16	11.98	11.98	11.98	-0.66%	67
Feb 11, 2026	12.26	12.24	12.06	12.06	12.06	-1.47%	83
Feb 10, 2026	12.14	12.28	12.14	12.24	12.24	0.99%	152
Feb 9, 2026	12.12	12.14	12.00	12.12	12.12	-0.16%	374
Feb 6, 2026	12.18	12.18	12.02	12.14	12.14	-0.16%	81
Feb 5, 2026	12.12	12.18	12.08	12.16	12.16	-	117
Feb 4, 2026	11.97	12.18	11.88	12.16	12.16	1.67%	2,328
Feb 3, 2026	12.24	12.28	11.96	11.96	11.96	-2.61%	27
Feb 2, 2026	12.10	12.28	12.08	12.28	12.28	1.32%	739
Jan 30, 2026	12.14	12.14	12.02	12.12	12.12	-	2,723
Jan 29, 2026	12.12	12.16	12.06	12.12	12.12	0.33%	3,646
Jan 28, 2026	11.93	12.08	11.98	12.08	12.08	0.83%	356
Jan 27, 2026	11.79	12.04	11.84	11.98	11.98	1.01%	69
Jan 26, 2026	11.81	11.92	11.80	11.86	11.86	1.19%	350
Jan 23, 2026	11.77	11.84	11.64	11.72	11.72	-2.01%	1,304
Jan 22, 2026	11.81	11.96	11.78	11.96	11.96	2.05%	51
Jan 21, 2026	11.65	11.78	11.66	11.72	11.72	0.69%	11
Jan 20, 2026	11.73	11.72	11.62	11.64	11.64	-0.51%	89
Jan 19, 2026	11.69	11.74	11.62	11.70	11.70	-1.18%	348