LON:0MGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	18.87	19.00	18.58	19.00	19.00	0.45%	2,660
Jun 23, 2026	19.41	19.29	18.91	18.91	18.91	-1.72%	4
Jun 22, 2026	19.81	19.68	19.18	19.24	19.24	-1.28%	24
Jun 19, 2026	19.31	19.49	19.43	19.49	19.49	1.56%	1
Jun 18, 2026	19.64	19.64	19.18	19.19	19.19	-2.54%	5,557
Jun 17, 2026	19.83	19.90	19.69	19.69	19.69	0.56%	3
Jun 16, 2026	19.24	19.99	19.48	19.58	19.58	3.93%	1,457
Jun 15, 2026	18.70	18.97	18.84	18.84	18.84	1.84%	132,528
Jun 12, 2026	18.48	18.67	18.38	18.50	18.50	0.54%	109
Jun 11, 2026	18.41	18.42	18.40	18.40	18.40	1.08%	6
Jun 10, 2026	18.22	18.34	18.13	18.20	18.20	-1.63%	69,603
Jun 9, 2026	18.74	18.94	18.44	18.51	18.51	-0.83%	76,159
Jun 8, 2026	18.40	18.66	18.24	18.66	18.66	-0.59%	78,775
Jun 5, 2026	18.64	18.86	18.77	18.77	18.77	2.73%	1
Jun 4, 2026	18.40	18.61	18.27	18.27	18.27	-0.32%	66,542
Jun 3, 2026	18.98	18.92	18.28	18.33	18.33	-2.29%	366