LON:0MGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.59	44.68	43.94	44.12	44.12	-2.26%	3,955
Mar 26, 2026	45.29	45.14	44.06	45.14	45.14	0.67%	306
Mar 25, 2026	43.89	45.20	44.04	44.84	44.84	2.75%	113,177
Mar 24, 2026	43.63	43.64	43.10	43.64	43.64	5.26%	192,896
Mar 23, 2026	41.35	44.24	41.04	41.46	41.46	-2.26%	56,336
Mar 20, 2026	41.51	42.96	42.16	42.42	42.42	1.68%	20,303
Mar 19, 2026	42.81	42.68	41.48	41.72	41.72	-3.83%	163
Mar 18, 2026	43.69	44.40	43.38	43.38	43.38	1.26%	1,858
Mar 17, 2026	44.67	45.02	42.80	42.84	42.84	-4.97%	808
Mar 16, 2026	45.12	45.50	44.50	45.08	45.08	-1.40%	165
Mar 13, 2026	45.21	45.90	44.70	45.72	45.72	-0.17%	406
Mar 12, 2026	46.48	47.06	45.80	45.80	45.80	-3.01%	11
Mar 11, 2026	47.50	47.22	46.74	47.22	47.22	0.21%	18
Mar 10, 2026	46.09	47.28	46.00	47.12	47.12	4.71%	75,568
Mar 9, 2026	45.70	45.60	44.66	45.00	45.00	-4.46%	186
Mar 6, 2026	47.01	47.78	46.58	47.10	47.10	0.90%	1,057
Mar 5, 2026	46.09	46.68	45.68	46.68	46.68	0.56%	8
Mar 4, 2026	46.01	47.28	45.86	46.42	46.42	-0.13%	5,536
Mar 3, 2026	48.43	48.36	46.40	46.48	46.48	-4.40%	5,568
Mar 2, 2026	50.05	50.90	48.56	48.62	48.62	-6.86%	1,719
Feb 27, 2026	52.60	53.45	51.40	52.20	52.20	-1.88%	3,912
Feb 26, 2026	53.03	53.75	51.30	53.20	53.20	-1.94%	20,423
Feb 25, 2026	53.83	57.85	52.60	54.25	54.25	5.54%	1,692
Feb 24, 2026	51.19	51.40	50.50	51.40	51.40	0.39%	4,013
Feb 23, 2026	52.05	52.15	51.20	51.20	51.20	-1.44%	183
Feb 20, 2026	52.15	52.10	51.45	51.95	51.95	0.87%	64
Feb 19, 2026	52.85	52.75	51.50	51.50	51.50	-1.72%	10
Feb 18, 2026	52.05	52.40	50.95	52.40	52.40	1.75%	112
Feb 17, 2026	52.00	52.00	51.35	51.50	51.50	-0.96%	7
Feb 16, 2026	53.38	52.95	52.00	52.00	52.00	0.19%	123
Feb 13, 2026	53.03	52.90	51.40	51.90	51.90	-0.19%	593
Feb 12, 2026	53.13	53.50	52.00	52.00	52.00	-1.05%	20,015
Feb 11, 2026	52.50	53.35	51.50	52.55	52.55	0.67%	697
Feb 10, 2026	50.99	52.45	51.45	52.20	52.20	3.47%	509
Feb 9, 2026	50.07	50.45	49.62	50.45	50.45	0.50%	7,149
Feb 6, 2026	49.09	50.20	48.20	50.20	50.20	4.02%	52,606
Feb 5, 2026	49.14	49.50	48.26	48.26	48.26	-1.75%	88
Feb 4, 2026	47.20	49.14	47.14	49.12	49.12	5.50%	497
Feb 3, 2026	48.00	48.04	46.56	46.56	46.56	-3.32%	51
Feb 2, 2026	47.63	48.20	47.44	48.16	48.16	1.09%	52
Jan 30, 2026	45.00	48.16	45.60	47.64	47.64	6.43%	1,620
Jan 29, 2026	46.01	46.64	44.44	44.76	44.76	-2.57%	4,854
Jan 28, 2026	45.49	46.14	45.00	45.94	45.94	0.75%	63
Jan 27, 2026	46.93	47.18	45.60	45.60	45.60	-2.36%	1,156
Jan 26, 2026	46.54	46.78	46.34	46.70	46.70	0.73%	129
Jan 23, 2026	46.81	46.56	46.16	46.36	46.36	-0.73%	2
Jan 22, 2026	45.98	46.78	46.12	46.70	46.70	1.79%	47
Jan 21, 2026	45.02	46.00	44.62	45.88	45.88	1.73%	12,258
Jan 20, 2026	46.89	46.72	45.00	45.10	45.10	-4.57%	301
Jan 19, 2026	48.30	48.02	47.20	47.26	47.26	-3.08%	315