LON:0MGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.70	19.03	18.72	18.76	18.76	0.43%	3
Jun 1, 2026	18.86	18.87	18.68	18.68	18.68	-0.43%	163,372
May 29, 2026	18.54	18.79	18.62	18.76	18.76	0.97%	3,129
May 28, 2026	18.76	18.63	18.57	18.58	18.58	-1.59%	72
May 27, 2026	18.61	18.88	18.62	18.88	18.88	1.51%	109
May 26, 2026	18.72	18.74	18.60	18.60	18.60	-1.27%	39
May 25, 2026	18.58	18.84	18.58	18.84	18.84	1.02%	726
May 22, 2026	18.70	18.61	18.54	18.65	18.65	0.43%	2
May 21, 2026	18.36	18.57	18.36	18.57	18.57	1.09%	445,183
May 20, 2026	18.37	18.37	18.37	18.37	18.37	0.38%	-
May 19, 2026	18.08	18.74	18.10	18.30	18.30	0.94%	7
May 18, 2026	18.66	18.84	18.55	18.78	18.13	0.21%	22
May 15, 2026	18.74	18.74	18.65	18.74	18.09	-0.32%	857
May 14, 2026	18.46	18.80	18.51	18.80	18.15	2.29%	8
May 13, 2026	18.52	18.53	18.30	18.38	17.74	-1.39%	80
May 12, 2026	18.68	18.76	18.51	18.64	17.99	-	518,621
May 11, 2026	18.71	18.79	18.64	18.64	17.99	0.22%	27
May 8, 2026	18.44	18.60	18.60	18.60	17.96	0.54%	-
May 7, 2026	18.58	18.66	18.24	18.50	17.86	-1.49%	17
May 6, 2026	18.66	18.92	17.73	18.78	18.13	0.43%	580,520
May 5, 2026	18.66	18.95	18.66	18.70	18.05	-0.58%	332,769
May 4, 2026	19.02	19.02	18.81	18.81	18.16	0.05%	5
Apr 30, 2026	18.80	18.80	18.71	18.80	18.15	0.43%	159
Apr 29, 2026	18.88	18.99	18.72	18.72	18.07	-0.85%	1,101
Apr 28, 2026	18.88	18.92	18.80	18.88	18.23	0.53%	2
Apr 27, 2026	18.78	18.78	18.78	18.78	18.13	-0.48%	126,779
Apr 24, 2026	18.79	18.87	18.57	18.87	18.22	0.36%	6,290
Apr 23, 2026	19.14	18.97	18.80	18.80	18.15	-1.04%	2,819
Apr 22, 2026	19.38	19.03	18.89	19.00	18.34	-1.71%	2,873
Apr 21, 2026	19.91	19.90	19.29	19.33	18.66	-4.31%	6,058
Apr 20, 2026	20.12	20.20	19.94	20.20	19.50	0.20%	3
Apr 17, 2026	20.10	20.16	20.06	20.16	19.46	0.10%	445
Apr 16, 2026	19.99	20.22	19.95	20.14	19.44	3.39%	30
Apr 15, 2026	19.83	19.84	19.48	19.48	18.81	-1.67%	502
Apr 14, 2026	19.56	19.82	19.51	19.81	19.12	1.54%	157,766
Apr 13, 2026	19.54	19.51	19.27	19.51	18.83	-0.51%	364
Apr 10, 2026	19.23	19.68	19.55	19.61	18.93	2.89%	319
Apr 9, 2026	19.16	19.06	19.06	19.06	18.40	-1.60%	-
Apr 8, 2026	19.18	19.46	19.28	19.37	18.70	3.31%	458
Apr 7, 2026	18.70	19.40	18.75	18.75	18.10	1.85%	137,327
Apr 2, 2026	18.78	18.84	18.25	18.41	17.77	-2.18%	104
Apr 1, 2026	18.56	18.87	18.82	18.82	18.17	1.84%	216,018
Mar 31, 2026	18.64	19.13	18.48	18.48	17.84	-0.65%	7
Mar 30, 2026	18.30	18.61	18.35	18.60	17.96	0.54%	3
Mar 27, 2026	18.94	18.93	18.50	18.50	17.86	-2.43%	14
Mar 26, 2026	18.94	19.13	18.91	18.96	18.30	-1.15%	138,121
Mar 25, 2026	18.86	19.18	19.18	19.18	18.52	0.79%	3,749
Mar 24, 2026	19.44	19.57	19.03	19.03	18.37	-0.16%	7,117
Mar 23, 2026	19.08	19.35	18.70	19.06	18.40	-1.09%	102,438
Mar 20, 2026	19.87	20.04	19.27	19.27	18.60	-4.41%	341,860