LON:0MGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	23.84	24.06	23.84	23.87	23.87	-0.79%	9,302
Sep 1, 2026	23.85	24.26	23.96	24.06	24.06	1.26%	13,252
Aug 31, 2026	24.00	24.14	23.72	23.76	23.76	-0.88%	43
Aug 28, 2026	24.00	23.78	23.78	23.97	23.97	0.04%	40
Aug 27, 2026	24.04	23.96	23.92	23.96	23.96	-0.42%	43,346
Aug 26, 2026	24.18	24.32	24.06	24.06	24.06	-0.82%	20
Aug 25, 2026	24.11	24.26	24.10	24.26	24.26	2.80%	5,204
Aug 24, 2026	23.69	23.72	23.60	23.60	23.60	0.68%	131
Aug 21, 2026	23.77	23.50	23.44	23.44	23.44	-1.10%	4
Aug 20, 2026	24.10	24.02	23.70	23.70	23.70	-1.33%	53
Aug 19, 2026	24.16	24.08	23.90	24.02	24.02	-1.07%	27,361
Aug 18, 2026	24.16	24.32	24.00	24.28	24.28	0.58%	564
Aug 17, 2026	24.10	24.34	24.12	24.14	24.14	-0.58%	101
Aug 14, 2026	24.08	24.36	24.06	24.28	24.28	1.00%	172
Aug 13, 2026	24.10	24.10	23.90	24.04	24.04	0.59%	281
Aug 12, 2026	23.93	24.10	23.90	23.90	23.90	-0.99%	2
Aug 11, 2026	23.79	24.14	23.40	24.14	24.14	-2.19%	653
Aug 10, 2026	24.43	24.68	23.98	24.68	24.68	0.41%	3,201
Aug 7, 2026	24.69	24.68	24.18	24.58	24.58	-0.65%	54
Aug 6, 2026	24.67	24.94	24.56	24.74	24.74	-0.24%	32
Aug 5, 2026	24.84	25.06	24.38	24.80	24.80	0.08%	10,507
Aug 4, 2026	24.20	24.82	24.20	24.78	24.78	3.25%	3,183
Aug 3, 2026	22.64	24.00	22.64	24.00	24.00	4.86%	124
Jul 31, 2026	23.20	23.00	22.66	22.89	22.89	0.83%	269,510
Jul 30, 2026	22.60	23.68	22.44	22.70	22.70	0.18%	259,113
Jul 29, 2026	22.09	22.74	22.34	22.66	22.66	3.47%	4,532
Jul 28, 2026	21.82	21.94	21.78	21.90	21.90	-0.99%	1,353
Jul 27, 2026	21.78	22.12	21.80	22.12	22.12	0.73%	117,318
Jul 24, 2026	21.76	21.96	21.72	21.96	21.96	0.55%	146
Jul 23, 2026	21.94	21.84	21.84	21.84	21.84	-	-
Jul 22, 2026	21.82	22.12	21.84	21.84	21.84	0.74%	279,956
Jul 21, 2026	22.11	22.04	21.58	21.68	21.68	-2.52%	345
Jul 20, 2026	21.90	22.24	21.86	22.24	22.24	0.36%	146
Jul 17, 2026	22.15	22.18	22.04	22.16	22.16	-0.89%	24
Jul 16, 2026	21.39	22.62	21.58	22.36	22.36	6.48%	1,503
Jul 15, 2026	21.16	21.26	21.00	21.00	21.00	0.57%	3
Jul 14, 2026	21.35	21.36	20.88	20.88	20.88	-2.70%	1
Jul 13, 2026	21.29	21.46	21.16	21.46	21.46	2.00%	7,406
Jul 10, 2026	20.88	21.18	20.94	21.04	21.04	1.64%	567,494
Jul 9, 2026	20.65	20.70	20.70	20.70	20.70	2.07%	-
Jul 8, 2026	20.65	20.28	20.00	20.28	20.28	-1.65%	1,051
Jul 7, 2026	20.92	20.92	20.52	20.62	20.62	-	116
Jul 6, 2026	20.00	20.92	20.06	20.62	20.62	2.38%	140
Jul 3, 2026	19.85	20.14	19.97	20.14	20.14	1.61%	87
Jul 2, 2026	19.36	19.82	19.23	19.82	19.82	3.82%	282,007
Jul 1, 2026	19.26	19.26	19.06	19.09	19.09	-1.70%	95
Jun 30, 2026	19.49	19.66	19.24	19.42	19.42	0.99%	71
Jun 29, 2026	19.06	19.43	19.03	19.23	19.23	2.07%	95
Jun 26, 2026	18.68	18.84	18.29	18.84	18.84	-0.48%	4
Jun 25, 2026	18.96	19.06	18.93	18.93	18.93	-0.34%	9