LON:0MGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.99	47.28	45.90	46.98	46.98	-1.39%	21,604
Jun 25, 2026	48.69	48.74	47.64	47.64	47.64	-1.98%	272
Jun 24, 2026	49.58	49.42	48.56	48.60	48.60	-2.21%	1,636
Jun 23, 2026	48.99	49.80	48.16	49.70	49.70	0.20%	7,827
Jun 22, 2026	51.83	52.15	49.18	49.60	49.60	-4.98%	881
Jun 19, 2026	52.65	53.15	52.20	52.20	52.20	-1.51%	56,126
Jun 18, 2026	53.08	53.30	51.95	53.00	53.00	1.15%	2,795
Jun 17, 2026	55.03	53.75	52.40	52.40	52.40	-4.47%	75
Jun 16, 2026	55.08	56.25	54.85	54.85	54.85	-4.77%	91
Jun 15, 2026	56.50	58.65	55.10	57.60	57.60	3.97%	32,908
Jun 12, 2026	53.38	55.70	54.00	55.40	55.40	3.55%	139
Jun 11, 2026	52.45	53.60	52.50	53.50	53.50	1.33%	28
Jun 10, 2026	53.03	53.30	52.75	52.80	52.80	-0.56%	111
Jun 9, 2026	52.70	53.55	53.00	53.10	53.10	0.76%	42
Jun 8, 2026	52.50	52.80	51.90	52.70	52.70	0.29%	371
Jun 5, 2026	50.74	53.35	50.90	52.55	52.55	3.96%	985
Jun 4, 2026	49.58	50.90	49.90	50.55	50.55	2.12%	4
Jun 3, 2026	49.04	49.50	48.60	49.50	49.50	0.53%	567
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