LON:0MGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	56.60	56.60	56.55	57.15	57.15	1.33%	1
Sep 24, 2026	56.70	57.15	56.40	56.40	56.40	-0.44%	138
Sep 23, 2026	57.18	57.30	56.30	56.65	56.65	-0.61%	472
Sep 22, 2026	56.30	57.45	56.15	57.00	57.00	1.51%	1,469
Sep 21, 2026	55.68	56.15	55.00	56.15	56.15	1.26%	88,129
Sep 18, 2026	55.65	56.40	54.95	55.45	55.45	-1.42%	8,649
Sep 17, 2026	55.65	56.25	55.50	56.25	56.25	1.26%	123
Sep 16, 2026	55.78	55.85	55.45	55.55	55.55	-0.63%	643
Sep 15, 2026	57.03	57.15	54.35	55.90	55.90	-2.27%	2,891
Sep 14, 2026	56.75	57.20	56.65	57.20	57.20	0.88%	17
Sep 11, 2026	56.60	56.90	56.30	56.70	56.70	-0.87%	112
Sep 10, 2026	56.65	57.20	56.70	57.20	57.20	0.79%	913
Sep 9, 2026	58.90	59.00	56.50	56.75	56.75	-3.49%	48,149
Sep 8, 2026	58.85	59.20	58.70	58.80	58.80	0.09%	99
Sep 7, 2026	59.03	59.45	57.80	58.75	58.75	-0.93%	2
Sep 4, 2026	59.53	59.70	59.25	59.30	59.30	1.02%	3
Sep 3, 2026	58.05	59.25	58.30	58.70	58.70	1.03%	58
Sep 2, 2026	59.48	59.75	58.10	58.10	58.10	-3.01%	241
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