Magazine Luiza S.A. (MGLUY)
OTCMKTS · Delayed Price · Currency is USD
4.990
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT

Magazine Luiza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20254.994.994.994.994.99-28
Aug 22, 20254.994.994.994.994.99--
Aug 21, 20254.994.994.994.994.99--
Aug 20, 20254.994.994.994.994.99-28
Aug 19, 20255.195.194.994.994.993.96%760
Aug 18, 20254.804.804.804.804.80-1
Aug 15, 20254.804.804.804.804.80-34
Aug 14, 20254.804.804.804.804.80-0.21%225
Aug 13, 20255.155.154.814.814.81-7.14%999
Aug 12, 20255.185.185.185.185.182.17%100
Aug 11, 20255.305.305.075.075.07-3.80%891
Aug 8, 20255.275.305.275.275.27-5.13%9,105
Aug 7, 20255.565.565.565.565.563.06%3,093
Aug 6, 20255.395.395.395.395.39--
Aug 5, 20255.395.395.395.395.39--
Aug 4, 20255.395.395.395.395.39-0.28%471
Aug 1, 20255.175.415.175.415.41-3.05%336
Jul 31, 20255.585.585.585.585.58-10
Jul 30, 20255.585.585.585.585.58--
Jul 29, 20255.585.585.585.585.58-29
Jul 28, 20255.585.585.585.585.58-46
Jul 25, 20255.595.595.585.585.58-2.19%2,000
Jul 24, 20255.705.705.705.705.70-18
Jul 23, 20255.705.705.705.705.70--
Jul 22, 20255.705.705.705.705.700.53%2,000
Jul 21, 20255.675.675.675.675.670.18%119
Jul 18, 20255.665.665.665.665.66--
Jul 17, 20255.665.665.665.665.66--
Jul 16, 20255.665.665.665.665.66--
Jul 15, 20256.006.005.665.665.661.98%351
Jul 14, 20255.855.855.555.555.55-2.12%456
Jul 11, 20255.675.675.675.675.67-8.40%105
Jul 10, 20256.196.196.196.196.19-4
Jul 9, 20256.556.556.196.196.19-6.78%495
Jul 8, 20256.646.646.646.646.64--
Jul 7, 20256.646.646.646.646.64-110
Jul 3, 20256.646.646.646.646.64--
Jul 2, 20256.646.646.646.646.64-16
Jul 1, 20256.646.646.646.646.64--
Jun 30, 20256.646.646.646.646.64--
Jun 27, 20256.646.646.646.646.64-1
Jun 26, 20256.646.646.646.646.644.40%295
Jun 25, 20256.366.366.366.366.36-17.40%130
Jun 24, 20257.707.707.707.707.70--
Jun 23, 20257.707.707.707.707.70-1
Jun 20, 20257.707.707.707.707.70--
Jun 18, 20257.707.707.707.707.70--
Jun 17, 20257.707.707.707.707.70-95
Jun 16, 20257.707.707.707.707.70--
Jun 13, 20257.707.707.707.707.70--