LON:0MGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	49.04	49.50	49.20	49.24	49.24	1.07%	3,302
Jun 1, 2026	50.07	50.45	48.60	48.72	48.72	-3.43%	10,062
May 29, 2026	49.19	50.45	49.26	50.45	50.45	3.04%	11,375
May 28, 2026	49.58	50.35	48.02	48.96	48.96	-0.24%	28
May 27, 2026	49.54	50.70	48.62	49.08	49.08	-1.72%	1,456
May 26, 2026	49.83	50.25	49.74	49.94	49.94	-	139
May 25, 2026	49.40	50.20	49.26	49.94	49.94	1.98%	549
May 22, 2026	49.08	49.66	47.92	48.97	48.97	-0.22%	3,839
May 21, 2026	48.99	50.70	48.64	49.08	49.08	-0.37%	72,459
May 20, 2026	48.95	49.26	48.10	49.26	49.26	0.84%	141
May 19, 2026	51.28	52.45	50.50	51.65	48.85	-0.39%	1,170
May 18, 2026	52.00	51.85	50.35	51.85	49.04	-0.67%	590
May 15, 2026	53.83	52.90	51.90	52.20	49.37	-2.34%	125,047
May 14, 2026	53.23	53.75	51.80	53.45	50.55	1.33%	18
May 13, 2026	52.80	53.75	51.55	52.75	49.89	1.44%	56,015
May 12, 2026	52.15	53.00	52.00	52.00	49.18	-1.05%	362
May 11, 2026	53.48	53.85	52.55	52.55	49.70	-2.05%	67,116
May 8, 2026	53.58	54.20	53.15	53.65	50.74	-0.19%	39
May 7, 2026	54.30	55.30	53.20	53.75	50.84	-0.28%	798
May 6, 2026	52.10	54.30	51.25	53.90	50.98	4.56%	133,938
May 5, 2026	50.15	51.90	50.70	51.55	48.76	1.38%	20,690
May 4, 2026	52.70	53.10	50.85	50.85	48.09	-2.49%	87
Apr 30, 2026	51.43	52.50	51.55	52.15	49.32	-1.04%	10
Apr 29, 2026	53.93	53.70	52.60	52.70	49.84	-2.41%	585
Apr 28, 2026	53.23	54.50	52.85	54.00	51.07	0.09%	1,544
Apr 27, 2026	53.73	54.75	53.60	53.95	51.03	0.47%	103,521
Apr 24, 2026	51.28	54.10	51.30	53.70	50.79	6.97%	10,806
Apr 23, 2026	48.75	50.40	47.84	50.20	47.48	3.76%	75
Apr 22, 2026	48.73	49.96	48.02	48.38	45.76	-1.10%	122
Apr 21, 2026	49.72	50.60	48.86	48.92	46.27	-2.26%	118
Apr 20, 2026	50.54	50.65	50.05	50.05	47.34	-3.84%	21
Apr 17, 2026	50.89	52.05	50.65	52.05	49.23	3.17%	114,060
Apr 16, 2026	49.19	50.60	49.46	50.45	47.72	2.92%	107
Apr 15, 2026	48.10	49.26	47.82	49.02	46.36	1.96%	903
Apr 14, 2026	47.52	48.46	47.48	48.08	45.47	1.99%	25
Apr 13, 2026	47.58	47.14	46.56	47.14	44.58	-1.05%	39,975
Apr 10, 2026	47.50	48.38	46.38	47.64	45.06	2.23%	52,569
Apr 9, 2026	47.03	47.32	46.04	46.60	44.07	-1.35%	66
Apr 8, 2026	46.68	47.88	46.02	47.24	44.68	5.40%	134,015
Apr 7, 2026	43.83	45.70	44.50	44.82	42.39	1.13%	248
Apr 2, 2026	44.28	44.32	43.52	44.32	41.92	0.09%	46,123
Apr 1, 2026	44.20	44.52	43.68	44.28	41.88	1.56%	964
Mar 31, 2026	43.05	44.38	42.24	43.60	41.24	-0.32%	1,341
Mar 30, 2026	44.63	44.00	42.58	43.74	41.37	-0.86%	61,339
Mar 27, 2026	44.59	44.68	43.94	44.12	41.73	-2.26%	3,955
Mar 26, 2026	45.29	45.14	44.06	45.14	42.69	0.67%	306
Mar 25, 2026	43.89	45.20	44.04	44.84	42.41	2.75%	113,177
Mar 24, 2026	43.63	43.64	43.10	43.64	41.27	5.26%	192,896
Mar 23, 2026	41.35	44.24	41.04	41.46	39.21	-2.26%	56,336
Mar 20, 2026	41.51	42.96	42.16	42.42	40.12	1.68%	20,303