LON:0MGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	52.15	53.00	52.00	52.00	52.00	-1.05%	362
May 11, 2026	53.48	53.85	52.55	52.55	52.55	-2.05%	67,116
May 8, 2026	53.58	54.20	53.15	53.65	53.65	-0.19%	39
May 7, 2026	54.30	55.30	53.20	53.75	53.75	-0.28%	798
May 6, 2026	52.10	54.30	51.25	53.90	53.90	4.56%	133,938
May 5, 2026	50.15	51.90	50.70	51.55	51.55	1.38%	20,690
May 4, 2026	52.70	53.10	50.85	50.85	50.85	-2.49%	87
Apr 30, 2026	51.43	52.50	51.55	52.15	52.15	-1.04%	10
Apr 29, 2026	53.93	53.70	52.60	52.70	52.70	-2.41%	585
Apr 28, 2026	53.23	54.50	52.85	54.00	54.00	0.09%	1,544
Apr 27, 2026	53.73	54.75	53.60	53.95	53.95	0.47%	103,521
Apr 24, 2026	51.28	54.10	51.30	53.70	53.70	6.97%	10,806
Apr 23, 2026	48.75	50.40	47.84	50.20	50.20	3.76%	75
Apr 22, 2026	48.73	49.96	48.02	48.38	48.38	-1.10%	122
Apr 21, 2026	49.72	50.60	48.86	48.92	48.92	-2.26%	118
Apr 20, 2026	50.54	50.65	50.05	50.05	50.05	-3.84%	21
Apr 17, 2026	50.89	52.05	50.65	52.05	52.05	3.17%	114,060
Apr 16, 2026	49.19	50.60	49.46	50.45	50.45	2.92%	107
Apr 15, 2026	48.10	49.26	47.82	49.02	49.02	1.96%	903
Apr 14, 2026	47.52	48.46	47.48	48.08	48.08	1.99%	25
Apr 13, 2026	47.58	47.14	46.56	47.14	47.14	-1.05%	39,975
Apr 10, 2026	47.50	48.38	46.38	47.64	47.64	2.23%	52,569
Apr 9, 2026	47.03	47.32	46.04	46.60	46.60	-1.35%	66
Apr 8, 2026	46.68	47.88	46.02	47.24	47.24	5.40%	134,015
Apr 7, 2026	43.83	45.70	44.50	44.82	44.82	1.13%	248
Apr 2, 2026	44.28	44.32	43.52	44.32	44.32	0.09%	46,123
Apr 1, 2026	44.20	44.52	43.68	44.28	44.28	1.56%	964
Mar 31, 2026	43.05	44.38	42.24	43.60	43.60	-0.32%	1,341
Mar 30, 2026	44.63	44.00	42.58	43.74	43.74	-0.86%	61,339
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