LON:0MGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	58.05	59.25	58.30	58.70	58.70	1.03%	58
Sep 2, 2026	59.75	59.75	58.10	58.10	58.10	-3.01%	243
Sep 1, 2026	60.30	60.75	59.80	59.90	59.90	-0.17%	237
Aug 31, 2026	59.30	60.65	59.05	60.00	60.00	1.22%	663
Aug 28, 2026	58.65	59.50	58.40	59.28	59.28	1.15%	35,150
Aug 27, 2026	59.43	58.80	58.60	58.60	58.60	-1.92%	4
Aug 26, 2026	59.08	60.00	58.95	59.75	59.75	0.67%	88,089
Aug 25, 2026	59.18	59.60	59.20	59.35	59.35	0.51%	203
Aug 24, 2026	58.85	59.20	58.60	59.05	59.05	2.34%	4
Aug 21, 2026	57.48	58.30	57.70	57.70	57.70	-0.09%	11
Aug 20, 2026	58.00	58.10	57.75	57.75	57.75	-1.28%	132
Aug 19, 2026	58.70	58.50	57.65	58.50	58.50	1.21%	154
Aug 18, 2026	57.88	58.00	57.60	57.80	57.80	0.09%	72,621
Aug 17, 2026	58.30	59.60	57.75	57.75	57.75	-1.20%	10
Aug 14, 2026	59.78	61.20	58.40	58.45	58.45	-2.46%	444
Aug 13, 2026	59.08	60.30	57.55	59.93	59.93	1.22%	938
Aug 12, 2026	59.18	59.60	58.80	59.20	59.20	-0.67%	56,057
Aug 11, 2026	59.03	59.60	58.60	59.60	59.60	1.62%	665
Aug 10, 2026	60.00	59.90	58.60	58.65	58.65	-2.01%	43
Aug 7, 2026	60.90	60.90	58.65	59.85	59.85	-0.33%	21
Aug 6, 2026	61.03	61.95	60.05	60.05	60.05	-1.80%	3,306
Aug 5, 2026	60.20	61.30	60.05	61.15	61.15	1.83%	1,532
Aug 4, 2026	60.50	60.55	58.80	60.05	60.05	-0.83%	570
Aug 3, 2026	58.25	60.70	57.15	60.55	60.55	3.69%	3,806
Jul 31, 2026	60.00	59.70	58.10	58.40	58.40	-2.02%	5,837
Jul 30, 2026	59.38	60.55	59.45	59.60	59.60	0.85%	57,459
Jul 29, 2026	57.48	59.65	57.55	59.10	59.10	3.41%	27,402
Jul 28, 2026	53.83	57.55	53.20	57.15	57.15	6.13%	1,448
Jul 27, 2026	53.73	53.90	53.00	53.85	53.85	0.47%	24
Jul 24, 2026	54.80	55.00	52.70	53.60	53.60	-3.86%	213
Jul 23, 2026	50.40	56.90	52.00	55.75	55.75	13.22%	3,826
Jul 22, 2026	48.95	49.60	48.06	49.24	49.24	1.57%	663
Jul 21, 2026	50.80	50.45	48.48	48.48	48.48	-4.94%	3,903
Jul 20, 2026	50.84	51.00	49.96	51.00	51.00	0.79%	188
Jul 17, 2026	50.05	50.60	50.05	50.60	50.60	0.80%	109
Jul 16, 2026	49.96	50.25	49.98	50.20	50.20	0.20%	173
Jul 15, 2026	48.69	50.10	48.60	50.10	50.10	4.11%	45
Jul 14, 2026	47.56	48.12	47.38	48.12	48.12	0.50%	73
Jul 13, 2026	46.58	48.28	46.42	47.88	47.88	2.84%	1,326
Jul 10, 2026	46.44	46.60	45.94	46.56	46.56	-0.77%	54,050
Jul 9, 2026	48.71	48.84	46.78	46.92	46.92	-4.09%	10
Jul 8, 2026	48.77	48.92	47.96	48.92	48.92	-0.69%	74
Jul 7, 2026	48.99	49.36	49.07	49.26	49.26	1.36%	371
Jul 6, 2026	49.58	49.84	48.60	48.60	48.60	-0.74%	2,068
Jul 3, 2026	48.49	48.96	48.48	48.96	48.96	0.87%	880
Jul 2, 2026	46.33	48.80	45.42	48.54	48.54	6.26%	211,692
Jul 1, 2026	45.84	46.12	45.36	45.68	45.68	-4.11%	486
Jun 30, 2026	48.30	48.00	45.68	47.64	47.64	1.28%	51,812
Jun 29, 2026	46.19	47.54	46.06	47.04	47.04	0.13%	71,802
Jun 26, 2026	46.99	47.28	45.90	46.98	46.98	-1.39%	21,604