M&G Ireland ETF ICAV - M and G Global Maxima Equity UCITS ETF (LON:MGMX)
London · Delayed Price · Currency is GBP · Price in USD 12.19
+0.03 (0.25%)
Sep 22, 2026, 5:15 PM GMT
LON:MGMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.18 | 12.18 | 12.16 | 12.19 | 12.19 | 0.27% | 450 |
| Sep 21, 2026 | 12.11 | 12.14 | 12.11 | 12.16 | 12.16 | 1.12% | 450 |
| Sep 18, 2026 | 12.14 | 12.17 | 12.06 | 12.02 | 12.02 | -0.28% | 12,750 |
| Sep 17, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.48% | - |
| Sep 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.51% | - |
| Sep 15, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.72% | - |
| Sep 14, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.18% | - |
| Sep 11, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.80% | - |
| Sep 10, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.48% | - |
| Sep 9, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.03% | - |
| Sep 8, 2026 | 12.21 | 12.21 | 12.21 | 12.26 | 12.26 | -0.03% | 150 |
| Sep 7, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.20% | - |
| Sep 4, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.25% | - |
| Sep 3, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.40% | - |
| Sep 2, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.21% | - |
| Sep 1, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.65% | - |
| Aug 28, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.25% | - |
| Aug 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.62% | - |
| Aug 26, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.04% | - |
| Aug 25, 2026 | 12.25 | 12.25 | 12.25 | 12.23 | 12.23 | 0.39% | 150 |
| Aug 24, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.70% | - |
| Aug 21, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.05% | - |
| Aug 20, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.35% | - |
| Aug 19, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.24% | - |
| Aug 18, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.47% | - |
| Aug 17, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% | - |
| Aug 14, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.44% | - |
| Aug 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.34% | - |
| Aug 12, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.31% | - |
| Aug 11, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.13% | - |
| Aug 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.21% | - |
| Aug 7, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.26% | - |
| Aug 6, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.26% | - |
| Aug 5, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.04% | - |
| Aug 4, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 2.25% | - |
| Aug 3, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.82% | - |
| Jul 31, 2026 | 11.67 | 11.67 | 11.60 | 11.55 | 11.55 | 0.40% | 274 |
| Jul 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.39% | - |
| Jul 29, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.89% | - |
| Jul 28, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.24% | - |
| Jul 27, 2026 | 11.55 | 11.56 | 11.46 | 11.47 | 11.47 | 0.29% | 20,194 |
| Jul 24, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.62% | - |
| Jul 23, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.73% | - |
| Jul 22, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.06% | - |
| Jul 21, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.00% | - |
| Jul 20, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.69% | - |
| Jul 17, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.42% | - |
| Jul 16, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.03% | - |
| Jul 15, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.39% | 150 |
| Jul 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.33% | - |