Morgan Advanced Materials plc (LON:MGAM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 266.50
+1.00 (0.38%)
Nov 3, 2026, 4:36 PM GMT
Morgan Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 262.50 | 268.50 | 260.50 | 266.50 | 266.50 | 0.38% | 481,770 |
| Nov 2, 2026 | 259.00 | 266.50 | 258.00 | 265.50 | 265.50 | 1.72% | 284,745 |
| Oct 30, 2026 | 267.00 | 267.00 | 258.50 | 261.00 | 261.00 | -1.51% | 1,295,281 |
| Oct 29, 2026 | 265.00 | 267.00 | 257.00 | 265.00 | 265.00 | 2.32% | 503,841 |
| Oct 28, 2026 | 248.00 | 260.50 | 247.50 | 259.00 | 259.00 | 1.77% | 1,562,014 |
| Oct 27, 2026 | 250.50 | 255.50 | 250.00 | 254.50 | 254.50 | 0.59% | 489,418 |
| Oct 26, 2026 | 240.00 | 254.25 | 240.00 | 253.00 | 253.00 | 3.69% | 793,546 |
| Oct 23, 2026 | 251.00 | 251.50 | 240.53 | 244.00 | 244.00 | -2.20% | 652,209 |
| Oct 22, 2026 | 258.00 | 258.50 | 247.50 | 249.50 | 249.50 | -3.89% | 768,107 |
| Oct 21, 2026 | 263.00 | 269.03 | 263.00 | 265.00 | 259.60 | -0.56% | 1,037,488 |
| Oct 20, 2026 | 273.00 | 276.00 | 263.00 | 266.50 | 261.07 | -3.09% | 487,177 |
| Oct 19, 2026 | 279.00 | 283.00 | 271.50 | 275.00 | 269.40 | -3.34% | 582,776 |
| Oct 16, 2026 | 282.00 | 286.00 | 279.50 | 284.50 | 278.70 | 1.79% | 1,011,641 |
| Oct 15, 2026 | 286.00 | 287.50 | 279.00 | 279.50 | 273.81 | -2.95% | 2,240,113 |
| Oct 14, 2026 | 287.00 | 292.50 | 284.00 | 288.00 | 282.13 | - | 323,506 |
| Oct 13, 2026 | 286.00 | 291.50 | 285.00 | 288.00 | 282.13 | 0.35% | 363,364 |
| Oct 12, 2026 | 289.50 | 294.00 | 287.00 | 287.00 | 281.15 | -1.03% | 600,444 |
| Oct 9, 2026 | 286.00 | 294.50 | 274.50 | 290.00 | 284.09 | 9.43% | 2,678,869 |
| Oct 8, 2026 | 278.00 | 278.00 | 262.00 | 265.00 | 259.60 | -1.85% | 455,336 |
| Oct 7, 2026 | 275.00 | 278.00 | 270.00 | 270.00 | 264.50 | -2.35% | 851,635 |
| Oct 6, 2026 | 271.00 | 276.50 | 270.00 | 276.50 | 270.87 | 2.03% | 1,040,522 |
| Oct 5, 2026 | 271.00 | 275.00 | 270.00 | 271.00 | 265.48 | 0.18% | 538,156 |
| Oct 2, 2026 | 268.50 | 273.50 | 267.00 | 270.50 | 264.99 | 1.12% | 1,086,492 |
| Oct 1, 2026 | 269.50 | 270.00 | 264.00 | 267.50 | 262.05 | -0.19% | 1,036,576 |
| Sep 30, 2026 | 269.00 | 271.50 | 266.50 | 268.00 | 262.54 | 0.75% | 847,580 |
| Sep 29, 2026 | 260.00 | 269.00 | 258.80 | 266.00 | 260.58 | 2.90% | 1,105,830 |
| Sep 28, 2026 | 258.00 | 264.00 | 257.50 | 258.50 | 253.23 | -0.19% | 825,353 |
| Sep 25, 2026 | 257.50 | 262.50 | 257.00 | 259.00 | 253.72 | 1.17% | 459,305 |
| Sep 24, 2026 | 259.00 | 261.50 | 256.00 | 256.00 | 250.78 | -1.35% | 323,829 |
| Sep 23, 2026 | 264.00 | 264.00 | 256.00 | 259.50 | 254.21 | - | 475,623 |
| Sep 22, 2026 | 255.00 | 259.50 | 253.50 | 259.50 | 254.21 | 1.76% | 371,736 |
| Sep 21, 2026 | 249.50 | 256.00 | 244.00 | 255.00 | 249.80 | 2.82% | 308,915 |
| Sep 18, 2026 | 247.50 | 251.00 | 245.50 | 248.00 | 242.95 | 0.20% | 1,174,444 |
| Sep 17, 2026 | 248.50 | 253.50 | 245.50 | 247.50 | 242.46 | 0.20% | 739,412 |
| Sep 16, 2026 | 239.00 | 247.50 | 239.00 | 247.00 | 241.97 | 2.28% | 567,218 |
| Sep 15, 2026 | 238.50 | 243.00 | 235.30 | 241.50 | 236.58 | 1.26% | 661,578 |
| Sep 14, 2026 | 242.00 | 244.50 | 237.50 | 238.50 | 233.64 | -2.05% | 1,065,310 |
| Sep 11, 2026 | 238.00 | 243.50 | 238.00 | 243.50 | 238.54 | 1.67% | 365,682 |
| Sep 10, 2026 | 242.00 | 246.50 | 237.00 | 239.50 | 234.62 | -1.24% | 625,385 |
| Sep 9, 2026 | 245.50 | 250.50 | 241.50 | 242.50 | 237.56 | -1.42% | 314,303 |
| Sep 8, 2026 | 251.00 | 251.00 | 244.00 | 246.00 | 240.99 | -0.61% | 313,559 |
| Sep 7, 2026 | 249.00 | 250.50 | 245.50 | 247.50 | 242.46 | 0.20% | 206,325 |
| Sep 4, 2026 | 237.50 | 247.00 | 237.00 | 247.00 | 241.97 | 4.00% | 663,293 |
| Sep 3, 2026 | 234.50 | 237.70 | 234.00 | 237.50 | 232.66 | 1.28% | 1,194,539 |
| Sep 2, 2026 | 237.00 | 240.00 | 233.00 | 234.50 | 229.72 | -2.09% | 520,180 |
| Sep 1, 2026 | 240.50 | 241.50 | 237.00 | 239.50 | 234.62 | -0.62% | 1,237,297 |
| Aug 28, 2026 | 236.00 | 241.00 | 236.00 | 241.00 | 236.09 | 1.47% | 736,697 |
| Aug 27, 2026 | 241.00 | 241.00 | 235.00 | 237.50 | 232.66 | -1.45% | 1,136,118 |
| Aug 26, 2026 | 234.50 | 241.50 | 234.50 | 241.00 | 236.09 | 2.55% | 885,829 |
| Aug 25, 2026 | 236.50 | 238.50 | 234.50 | 235.00 | 230.21 | 0.43% | 525,075 |