LON:0MGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	18.52	18.53	18.30	18.38	18.38	-1.39%	80
May 12, 2026	18.68	18.76	18.51	18.64	18.64	-	518,621
May 11, 2026	18.71	18.79	18.64	18.64	18.64	0.22%	27
May 8, 2026	18.44	18.60	18.60	18.60	18.60	0.54%	-
May 7, 2026	18.58	18.66	18.24	18.50	18.50	-1.49%	17
May 6, 2026	18.66	18.92	17.73	18.78	18.78	0.43%	580,520
May 5, 2026	18.66	18.95	18.66	18.70	18.70	-0.58%	332,769
May 4, 2026	19.02	19.02	18.81	18.81	18.81	0.05%	5
Apr 30, 2026	18.80	18.80	18.71	18.80	18.80	0.43%	159
Apr 29, 2026	18.88	18.99	18.72	18.72	18.72	-0.85%	1,101
Apr 28, 2026	18.88	18.92	18.80	18.88	18.88	0.53%	2
Apr 27, 2026	18.78	18.78	18.78	18.78	18.78	-0.48%	126,779
Apr 24, 2026	18.79	18.87	18.57	18.87	18.87	0.37%	6,290
Apr 23, 2026	19.14	18.97	18.80	18.80	18.80	-1.05%	2,819
Apr 22, 2026	19.38	19.03	18.89	19.00	19.00	-1.71%	2,873
Apr 21, 2026	19.91	19.90	19.29	19.33	19.33	-4.31%	6,058
Apr 20, 2026	20.12	20.20	19.94	20.20	20.20	0.20%	3
Apr 17, 2026	20.10	20.16	20.06	20.16	20.16	0.10%	445
Apr 16, 2026	19.99	20.22	19.95	20.14	20.14	3.39%	30
Apr 15, 2026	19.83	19.84	19.48	19.48	19.48	-1.67%	502
Apr 14, 2026	19.56	19.82	19.51	19.81	19.81	1.54%	157,766
Apr 13, 2026	19.54	19.51	19.27	19.51	19.51	-0.51%	364
Apr 10, 2026	19.23	19.68	19.55	19.61	19.61	2.89%	319
Apr 9, 2026	19.16	19.06	19.06	19.06	19.06	-1.60%	-
Apr 8, 2026	19.18	19.46	19.28	19.37	19.37	3.31%	458
Apr 7, 2026	18.70	19.40	18.75	18.75	18.75	1.85%	137,327
Apr 2, 2026	18.78	18.84	18.25	18.41	18.41	-2.18%	104
Apr 1, 2026	18.56	18.87	18.82	18.82	18.82	1.84%	216,018
Mar 31, 2026	18.64	19.13	18.48	18.48	18.48	-0.65%	7
Mar 30, 2026	18.30	18.61	18.35	18.60	18.60	0.54%	3
Mar 27, 2026	18.94	18.93	18.50	18.50	18.50	-2.43%	14
Mar 26, 2026	18.94	19.13	18.91	18.96	18.96	-1.15%	138,121
Mar 25, 2026	18.86	19.18	19.18	19.18	19.18	0.79%	3,749
Mar 24, 2026	19.44	19.57	19.03	19.03	19.03	-0.16%	7,117
Mar 23, 2026	19.08	19.35	18.70	19.06	19.06	-1.09%	102,438
Mar 20, 2026	19.87	20.04	19.27	19.27	19.27	-4.41%	341,860
Mar 19, 2026	20.28	20.17	19.81	20.16	20.16	-0.98%	4,201
Mar 18, 2026	20.44	21.04	20.30	20.36	20.36	3.56%	10,338
Mar 17, 2026	19.68	20.18	19.66	19.66	19.66	0.56%	364,539
Mar 16, 2026	19.64	19.73	19.21	19.55	19.55	-0.36%	105
Mar 13, 2026	18.90	19.96	19.00	19.62	19.62	6.63%	3,519
Mar 12, 2026	17.42	18.56	17.72	18.40	18.40	9.85%	3,644
Mar 11, 2026	16.80	16.75	16.75	16.75	16.75	-0.77%	2
Mar 10, 2026	16.86	16.92	16.82	16.88	16.88	3.12%	277,319
Mar 9, 2026	16.54	16.37	16.01	16.37	16.37	-1.27%	5,039
Mar 6, 2026	16.88	17.01	16.50	16.58	16.58	-0.60%	6,054
Mar 5, 2026	16.88	16.87	16.11	16.68	16.68	-1.13%	7,949
Mar 4, 2026	16.40	16.87	16.37	16.87	16.87	3.37%	6,023
Mar 3, 2026	16.76	16.58	16.29	16.32	16.32	-3.55%	1,378
Mar 2, 2026	17.48	17.51	16.91	16.92	16.92	-3.26%	835