LON:0MGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	11.38	11.40	11.36	11.42	11.42	1.78%	146
Nov 9, 2026	11.28	11.28	11.22	11.22	11.22	-0.36%	12
Nov 6, 2026	11.48	11.30	11.14	11.26	11.26	-3.43%	258
Nov 5, 2026	11.30	11.66	11.30	11.66	11.66	3.74%	6,145
Nov 4, 2026	10.81	11.38	10.62	11.24	11.24	10.85%	17,750
Nov 3, 2026	10.10	10.20	9.94	10.14	10.14	-0.20%	239
Nov 2, 2026	10.04	10.16	10.04	10.16	10.16	1.60%	5,721
Oct 30, 2026	10.10	10.18	9.90	10.00	10.00	-0.99%	131
Oct 29, 2026	10.08	10.18	10.04	10.10	10.10	0.40%	11,915
Oct 28, 2026	10.12	10.18	10.06	10.06	10.06	-0.40%	56
Oct 27, 2026	10.12	10.20	10.10	10.10	10.10	-0.20%	145
Oct 26, 2026	10.29	10.32	10.12	10.12	10.12	-1.36%	1,432
Oct 23, 2026	10.29	10.32	10.24	10.26	10.26	0.59%	10
Oct 22, 2026	10.14	10.20	10.14	10.20	10.20	-	3
Oct 21, 2026	10.21	10.26	10.18	10.20	10.20	0.20%	220,183
Oct 20, 2026	10.14	10.26	10.14	10.18	10.18	0.59%	2,442
Oct 19, 2026	10.33	10.38	10.12	10.12	10.12	-1.94%	44
Oct 16, 2026	10.27	10.46	10.24	10.32	10.32	-0.19%	35
Oct 15, 2026	10.23	10.36	10.14	10.34	10.34	2.38%	322,819
Oct 14, 2026	10.11	10.20	10.10	10.10	10.10	1.00%	17
Oct 13, 2026	9.98	10.04	9.95	10.00	10.00	-	27
Oct 12, 2026	10.07	10.14	9.76	10.00	10.00	-0.99%	83
Oct 9, 2026	10.37	10.42	10.02	10.10	10.10	-2.32%	65
Oct 8, 2026	10.00	10.38	10.06	10.34	10.34	3.40%	40
Oct 7, 2026	10.02	10.20	9.97	10.00	10.00	-0.99%	452
Oct 6, 2026	10.12	10.20	10.02	10.10	10.10	-0.39%	161
Oct 5, 2026	10.56	10.60	10.04	10.14	10.14	-4.16%	20,830
Oct 2, 2026	10.70	10.72	10.58	10.58	10.58	-0.75%	71
Oct 1, 2026	10.70	10.80	10.62	10.66	10.66	-0.74%	2,954
Sep 30, 2026	11.01	11.06	10.74	10.74	10.74	-2.89%	2,246
Sep 29, 2026	11.05	11.16	11.06	11.06	11.06	-0.90%	40
Sep 28, 2026	11.15	11.20	11.14	11.16	11.16	-0.18%	58
Sep 25, 2026	11.20	11.24	11.18	11.18	11.18	-0.36%	413
Sep 24, 2026	11.13	11.24	11.14	11.22	11.22	0.72%	456
Sep 23, 2026	11.24	11.26	11.12	11.14	11.14	-1.42%	482
Sep 22, 2026	11.42	11.50	11.30	11.30	11.30	-1.22%	647
Sep 21, 2026	11.40	11.50	11.40	11.44	11.44	0.35%	41
Sep 18, 2026	11.52	11.56	11.40	11.40	11.40	-1.21%	5,049
Sep 17, 2026	11.63	11.66	11.50	11.54	11.54	-0.86%	67
Sep 16, 2026	11.69	11.76	11.64	11.64	11.64	-0.51%	16
Sep 15, 2026	11.65	11.78	11.66	11.70	11.70	0.52%	2,763
Sep 14, 2026	11.79	11.86	11.64	11.64	11.64	-1.19%	108
Sep 11, 2026	11.61	11.78	11.62	11.78	11.78	1.03%	486
Sep 10, 2026	11.61	11.70	11.60	11.66	11.66	0.52%	6,447
Sep 9, 2026	11.71	11.74	11.60	11.60	11.60	-1.19%	6,017
Sep 8, 2026	11.87	11.88	11.64	11.74	11.74	-1.34%	554
Sep 7, 2026	12.06	12.08	11.90	11.90	11.90	-1.65%	50
Sep 4, 2026	12.24	12.26	12.10	12.10	12.10	-1.31%	27
Sep 3, 2026	12.08	12.26	12.06	12.26	12.26	2.00%	62
Sep 2, 2026	11.91	12.02	11.84	12.02	12.02	1.01%	4,723