LON:0MGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	11.95	12.00	11.94	11.94	11.94	-0.17%	18
Aug 10, 2026	12.00	12.04	11.96	11.96	11.96	-0.66%	29
Aug 7, 2026	12.04	12.10	12.00	12.04	12.04	-	1,065
Aug 6, 2026	11.87	12.12	11.98	12.04	12.04	1.18%	1,054
Aug 5, 2026	11.83	11.96	11.84	11.90	11.90	0.17%	5,109
Aug 4, 2026	11.95	11.94	11.84	11.88	11.88	-0.50%	24
Aug 3, 2026	12.08	12.20	11.94	11.94	11.94	-1.97%	1,073
Jul 31, 2026	12.02	12.18	11.94	12.18	12.18	1.50%	1,060
Jul 30, 2026	12.08	12.10	12.00	12.00	12.00	0.17%	11
Jul 29, 2026	11.93	12.06	11.90	11.98	11.98	-0.66%	1,160
Jul 28, 2026	12.08	12.08	12.04	12.06	12.06	-0.17%	4
Jul 27, 2026	12.10	12.20	12.02	12.08	12.08	1.51%	4,186
Jul 24, 2026	11.87	11.92	11.86	11.90	11.90	0.08%	166
Jul 23, 2026	11.91	11.96	11.89	11.89	11.89	-0.92%	66
Jul 22, 2026	12.04	12.10	12.00	12.00	12.00	-0.66%	3
Jul 21, 2026	12.00	12.08	11.96	12.08	12.08	1.00%	364
Jul 20, 2026	11.89	11.96	11.86	11.96	11.96	-	36
Jul 17, 2026	11.89	11.98	11.82	11.96	11.96	0.50%	179
Jul 16, 2026	11.85	11.90	11.54	11.90	11.90	0.34%	7
Jul 15, 2026	11.91	11.92	11.76	11.86	11.86	-1.00%	24
Jul 14, 2026	12.02	12.02	11.92	11.98	11.98	-0.83%	3,509
Jul 13, 2026	12.12	12.10	12.04	12.08	12.08	-	6
Jul 10, 2026	12.26	12.26	12.06	12.08	12.08	-0.98%	3
Jul 9, 2026	12.12	12.20	12.14	12.20	12.20	0.16%	3
Jul 8, 2026	12.36	12.36	12.18	12.18	12.18	-1.85%	41
Jul 7, 2026	12.41	12.48	12.30	12.41	12.41	-0.40%	1,065
Jul 6, 2026	12.18	12.54	12.38	12.46	12.46	-	129
Jul 3, 2026	12.41	12.46	12.38	12.46	12.46	0.81%	8
Jul 2, 2026	12.30	12.36	12.18	12.36	12.36	0.82%	429
Jul 1, 2026	12.10	12.26	11.90	12.26	12.26	1.83%	16
Jun 30, 2026	11.87	12.12	12.00	12.04	12.04	-0.50%	12
Jun 29, 2026	12.00	12.10	11.86	12.10	12.10	2.02%	2,917
Jun 26, 2026	11.67	11.86	11.60	11.86	11.86	1.89%	10
Jun 25, 2026	11.97	11.94	11.64	11.64	11.64	-2.84%	121
Jun 24, 2026	12.16	12.18	11.90	11.98	11.98	-1.48%	25
Jun 23, 2026	12.28	12.30	12.10	12.16	12.16	-1.93%	206
Jun 22, 2026	12.51	12.56	12.32	12.40	12.40	-1.55%	18,416
Jun 19, 2026	12.38	12.60	12.44	12.59	12.59	1.57%	35,259
Jun 18, 2026	12.63	12.58	12.38	12.40	12.40	-2.05%	4
Jun 17, 2026	12.69	12.72	12.60	12.66	12.66	0.32%	664
Jun 16, 2026	12.49	12.64	12.44	12.62	12.62	1.28%	71
Jun 15, 2026	12.41	12.50	12.40	12.46	12.46	0.81%	4,972
Jun 12, 2026	12.57	12.60	12.20	12.36	12.36	-1.59%	2,038
Jun 11, 2026	12.71	12.68	12.56	12.56	12.56	-1.26%	7
Jun 10, 2026	12.71	12.72	12.54	12.72	12.72	-	557
Jun 9, 2026	12.80	13.02	12.72	12.72	12.72	-	237
Jun 8, 2026	12.00	12.80	12.02	12.72	12.72	10.23%	3,835
Jun 5, 2026	11.50	11.58	11.46	11.54	11.54	1.23%	83
Jun 4, 2026	11.34	11.44	11.32	11.40	11.40	0.71%	7,955
Jun 3, 2026	11.38	11.48	11.32	11.32	11.32	-1.57%	43