Magazine Luiza S.A. (MGLUY)
OTCMKTS · Delayed Price · Currency is USD
5.41
-0.17 (-3.05%)
Aug 1, 2025, 3:38 PM EDT
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 10 |
| Jul 30, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Jul 29, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 29 |
| Jul 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 46 |
| Jul 25, 2025 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | -2.19% | 2,000 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 18 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.53% | 2,000 |
| Jul 21, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.18% | 119 |
| Jul 18, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jul 17, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jul 16, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jul 15, 2025 | 6.00 | 6.00 | 5.66 | 5.66 | 5.66 | 1.98% | 351 |
| Jul 14, 2025 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -2.12% | 456 |
| Jul 11, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -8.40% | 105 |
| Jul 10, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | 4 |
| Jul 9, 2025 | 6.55 | 6.55 | 6.19 | 6.19 | 6.19 | -6.78% | 495 |
| Jul 8, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Jul 7, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 110 |
| Jul 3, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Jul 2, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 16 |
| Jul 1, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Jun 30, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Jun 27, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 1 |
| Jun 26, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 4.40% | 295 |
| Jun 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -17.40% | 130 |
| Jun 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1 |
| Jun 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 95 |
| Jun 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 11.43% | 130 |
| Jun 4, 2025 | 6.83 | 6.91 | 6.83 | 6.91 | 6.91 | -1.29% | 200 |
| Jun 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4 |
| May 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87% | 486 |
| May 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| May 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | 124 |
| May 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1 |
| May 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |