LON:0MGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.36	11.38	11.32	11.38	11.38	1.43%	1,822
May 12, 2026	11.42	11.48	11.20	11.22	11.22	-2.60%	225,326
May 11, 2026	11.42	11.56	11.42	11.52	11.52	0.70%	290
May 8, 2026	11.46	11.50	11.38	11.44	11.44	-1.04%	4,395
May 7, 2026	11.61	11.56	11.50	11.56	11.56	0.52%	6,024
May 6, 2026	11.65	11.72	11.50	11.50	11.50	-0.35%	2,440
May 5, 2026	11.61	11.68	11.54	11.54	11.54	-1.03%	685
May 4, 2026	12.24	12.24	11.66	11.66	11.66	-9.68%	1,323
Apr 30, 2026	12.92	12.94	12.80	12.91	11.66	0.55%	4,248
Apr 29, 2026	12.94	12.96	12.84	12.84	11.60	-0.31%	1,124
Apr 28, 2026	12.80	13.00	12.70	12.88	11.63	1.10%	1,032
Apr 27, 2026	12.69	12.74	12.60	12.74	11.51	1.92%	88
Apr 24, 2026	12.69	12.72	12.50	12.50	11.29	-1.88%	1,016
Apr 23, 2026	12.69	12.82	12.70	12.74	11.51	0.63%	3,679
Apr 22, 2026	12.71	12.74	12.62	12.66	11.44	-0.31%	5,136
Apr 21, 2026	12.59	12.76	12.60	12.70	11.47	0.79%	333
Apr 20, 2026	12.65	12.68	12.44	12.60	11.38	-0.63%	549
Apr 17, 2026	12.67	12.72	12.60	12.68	11.45	0.32%	111
Apr 16, 2026	12.47	12.68	12.50	12.64	11.42	1.61%	7,389
Apr 15, 2026	12.43	12.46	12.34	12.44	11.24	0.81%	4,532
Apr 14, 2026	12.41	12.40	12.16	12.34	11.15	1.82%	128
Apr 13, 2026	12.41	12.26	12.06	12.12	10.95	-1.46%	28
Apr 10, 2026	12.26	12.36	12.18	12.30	11.11	1.15%	424
Apr 9, 2026	12.06	12.28	12.06	12.16	10.98	0.50%	35,156
Apr 8, 2026	12.10	12.16	12.00	12.10	10.93	1.00%	4,268
Apr 7, 2026	11.85	12.12	11.80	11.98	10.82	1.35%	219
Apr 2, 2026	11.71	11.82	11.66	11.82	10.68	0.51%	29
Apr 1, 2026	11.75	11.76	11.62	11.76	10.62	1.73%	34,952
Mar 31, 2026	11.67	11.68	11.52	11.56	10.44	-0.69%	118
Mar 30, 2026	11.56	11.64	11.46	11.64	10.51	1.57%	2,760
Mar 27, 2026	11.40	11.46	11.40	11.46	10.35	-0.35%	6,289
Mar 26, 2026	11.50	11.56	11.48	11.50	10.39	-0.17%	21
Mar 25, 2026	11.42	11.60	11.40	11.52	10.41	1.77%	6,500
Mar 24, 2026	11.34	11.42	11.32	11.32	10.22	-0.53%	2,667
Mar 23, 2026	11.09	11.40	11.02	11.38	10.28	1.61%	158
Mar 20, 2026	11.40	11.44	11.20	11.20	10.12	-1.75%	714
Mar 19, 2026	11.36	11.40	11.28	11.40	10.30	-	11,337
Mar 18, 2026	11.50	11.56	11.38	11.40	10.30	-1.04%	5,045
Mar 17, 2026	11.54	11.58	11.52	11.52	10.41	-0.69%	55
Mar 16, 2026	11.77	11.76	11.60	11.60	10.48	-0.85%	49
Mar 13, 2026	11.46	11.76	11.40	11.70	10.57	2.27%	23
Mar 12, 2026	11.50	11.54	11.44	11.44	10.33	-2.05%	293
Mar 11, 2026	11.69	11.68	11.54	11.68	10.55	0.86%	34,893
Mar 10, 2026	11.50	11.64	11.50	11.58	10.46	0.87%	41,981
Mar 9, 2026	11.32	11.48	11.26	11.48	10.37	0.17%	37
Mar 6, 2026	11.48	11.52	11.42	11.46	10.35	0.17%	109,894
Mar 5, 2026	11.46	11.50	11.36	11.44	10.33	-0.17%	470
Mar 4, 2026	11.32	11.46	11.30	11.46	10.35	1.06%	1,278
Mar 3, 2026	11.46	11.54	11.30	11.34	10.24	-2.91%	267
Mar 2, 2026	11.54	11.74	11.40	11.68	10.55	0.52%	85