Morgan Advanced Materials plc (LON:MGAM)
London · Delayed Price · Currency is GBP · Price in GBX 222.50
+3.00 (1.37%)
May 22, 2026, 4:48 PM GMT
Morgan Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 220.50 | 225.50 | 219.75 | 222.50 | 222.50 | 1.37% | 3,014,455 |
| May 21, 2026 | 217.00 | 222.00 | 217.00 | 219.50 | 219.50 | 0.46% | 522,680 |
| May 20, 2026 | 218.00 | 221.50 | 215.00 | 218.50 | 218.50 | 0.69% | 700,303 |
| May 19, 2026 | 225.50 | 225.50 | 215.50 | 217.00 | 217.00 | -0.91% | 319,748 |
| May 18, 2026 | 219.00 | 221.50 | 212.00 | 219.00 | 219.00 | 1.62% | 1,067,719 |
| May 15, 2026 | 217.00 | 221.00 | 214.00 | 215.50 | 215.50 | -2.49% | 751,843 |
| May 14, 2026 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | 0.91% | 3,687,144 |
| May 13, 2026 | 216.00 | 222.00 | 215.00 | 219.00 | 219.00 | 1.39% | 2,117,064 |
| May 12, 2026 | 220.00 | 222.00 | 215.50 | 216.00 | 216.00 | -3.36% | 493,855 |
| May 11, 2026 | 231.50 | 231.50 | 220.00 | 223.50 | 223.50 | -1.54% | 484,128 |
| May 8, 2026 | 224.50 | 229.00 | 224.00 | 227.00 | 227.00 | 0.22% | 289,644 |
| May 7, 2026 | 227.00 | 232.00 | 226.00 | 226.50 | 226.50 | -0.44% | 857,954 |
| May 6, 2026 | 217.50 | 232.00 | 217.50 | 227.50 | 227.50 | 4.12% | 1,079,985 |
| May 5, 2026 | 216.00 | 220.00 | 214.50 | 218.50 | 218.50 | 0.69% | 1,207,160 |
| May 1, 2026 | 217.50 | 219.00 | 215.50 | 217.00 | 217.00 | -0.69% | 927,425 |
| Apr 30, 2026 | 211.50 | 219.00 | 211.00 | 218.50 | 218.50 | 2.34% | 629,097 |
| Apr 29, 2026 | 209.00 | 215.50 | 209.00 | 213.50 | 213.50 | -0.47% | 830,911 |
| Apr 28, 2026 | 218.50 | 218.50 | 212.00 | 214.50 | 214.50 | - | 625,852 |
| Apr 27, 2026 | 220.50 | 220.50 | 214.45 | 214.50 | 214.50 | - | 483,982 |
| Apr 24, 2026 | 213.50 | 217.50 | 211.50 | 214.50 | 214.50 | -0.23% | 1,177,896 |
| Apr 23, 2026 | 226.50 | 226.50 | 214.50 | 215.00 | 215.00 | -1.83% | 1,973,448 |
| Apr 22, 2026 | 214.50 | 224.00 | 214.50 | 219.00 | 219.00 | -0.23% | 392,397 |
| Apr 21, 2026 | 221.50 | 223.00 | 219.50 | 219.50 | 219.50 | 0.23% | 344,106 |
| Apr 20, 2026 | 222.00 | 222.50 | 219.00 | 219.00 | 219.00 | -2.01% | 417,352 |
| Apr 17, 2026 | 219.50 | 224.00 | 216.00 | 223.50 | 223.50 | 2.76% | 610,898 |
| Apr 16, 2026 | 214.50 | 219.50 | 213.00 | 217.50 | 217.50 | 1.16% | 862,475 |
| Apr 15, 2026 | 215.00 | 217.00 | 212.50 | 215.00 | 215.00 | - | 674,892 |
| Apr 14, 2026 | 212.50 | 217.00 | 209.00 | 215.00 | 215.00 | 2.63% | 869,433 |
| Apr 13, 2026 | 211.50 | 213.73 | 208.56 | 209.50 | 209.50 | -1.87% | 382,605 |
| Apr 10, 2026 | 214.00 | 217.00 | 205.50 | 213.50 | 213.50 | 1.67% | 508,677 |
| Apr 9, 2026 | 217.00 | 217.00 | 208.50 | 210.00 | 210.00 | -0.80% | 335,051 |
| Apr 8, 2026 | 203.00 | 222.50 | 203.00 | 218.50 | 211.70 | 7.64% | 1,134,387 |
| Apr 7, 2026 | 205.50 | 207.50 | 201.00 | 203.00 | 196.68 | -0.73% | 1,375,113 |
| Apr 2, 2026 | 204.50 | 208.00 | 202.00 | 204.50 | 198.14 | -1.21% | 1,518,164 |
| Apr 1, 2026 | 200.00 | 208.50 | 200.00 | 207.00 | 200.56 | 2.99% | 1,020,800 |
| Mar 31, 2026 | 200.50 | 203.00 | 197.80 | 201.00 | 194.74 | 1.93% | 1,139,848 |
| Mar 30, 2026 | 198.80 | 198.80 | 195.00 | 197.20 | 191.06 | -1.40% | 1,702,380 |
| Mar 27, 2026 | 199.60 | 201.00 | 197.00 | 200.00 | 193.78 | 0.50% | 1,074,705 |
| Mar 26, 2026 | 199.60 | 200.50 | 196.00 | 199.00 | 192.81 | -0.10% | 1,003,889 |
| Mar 25, 2026 | 187.20 | 199.40 | 187.20 | 199.20 | 193.00 | 3.32% | 723,876 |
| Mar 24, 2026 | 193.00 | 194.40 | 187.00 | 192.80 | 186.80 | 0.52% | 548,029 |
| Mar 23, 2026 | 184.20 | 194.40 | 179.80 | 191.80 | 185.83 | 2.35% | 1,208,918 |
| Mar 20, 2026 | 196.40 | 197.68 | 187.40 | 187.40 | 181.57 | -3.10% | 1,365,424 |
| Mar 19, 2026 | 198.20 | 203.00 | 193.40 | 193.40 | 187.38 | -4.96% | 1,068,096 |
| Mar 18, 2026 | 204.50 | 206.00 | 200.50 | 203.50 | 197.17 | 0.99% | 1,274,552 |
| Mar 17, 2026 | 198.00 | 204.00 | 197.20 | 201.50 | 195.23 | 0.25% | 1,030,560 |
| Mar 16, 2026 | 203.50 | 204.50 | 200.73 | 201.00 | 194.74 | -1.23% | 956,658 |
| Mar 13, 2026 | 207.00 | 208.00 | 202.50 | 203.50 | 197.17 | -2.40% | 906,770 |
| Mar 12, 2026 | 215.50 | 215.50 | 207.00 | 208.50 | 202.01 | -0.71% | 718,434 |
| Mar 11, 2026 | 209.00 | 213.50 | 207.50 | 210.00 | 203.46 | 0.48% | 307,261 |