Magazine Luiza S.A. (MGLUY)
OTCMKTS · Delayed Price · Currency is USD
6.50
+0.50 (8.33%)
Jan 21, 2026, 4:00 PM EST
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.79 | 7.66 | 6.79 | 7.66 | 7.66 | 17.85% | 725 |
| Jan 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 210 |
| Jan 20, 2026 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -4.73% | 200 |
| Dec 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.11% | 315 |
| Dec 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -5.07% | 913 |
| Dec 16, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.85% | 907 |
| Dec 15, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -2.09% | 105 |
| Dec 12, 2025 | 6.91 | 6.91 | 6.83 | 6.83 | 6.83 | 2.14% | 1,158 |
| Dec 11, 2025 | 6.96 | 6.96 | 6.69 | 6.69 | 6.69 | -3.96% | 212 |
| Dec 10, 2025 | 6.99 | 6.99 | 6.96 | 6.96 | 6.96 | -1.22% | 2,242 |
| Dec 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.61% | 275 |
| Dec 5, 2025 | 8.00 | 8.00 | 7.47 | 7.47 | 7.47 | -11.11% | 2,738 |
| Dec 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 14.10% | 210 |
| Dec 1, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.34% | 105 |
| Nov 26, 2025 | 7.10 | 7.20 | 7.10 | 7.19 | 7.19 | 0.98% | 987 |
| Nov 25, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -4.95% | 201 |
| Nov 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 12.27% | 210 |
| Nov 21, 2025 | 6.57 | 6.68 | 6.57 | 6.68 | 6.68 | -0.85% | 2,200 |
| Nov 18, 2025 | 6.64 | 6.74 | 6.64 | 6.73 | 6.73 | -0.91% | 3,885 |
| Nov 14, 2025 | 6.83 | 6.87 | 6.80 | 6.80 | 6.80 | 4.70% | 5,546 |
| Nov 13, 2025 | 6.51 | 6.53 | 6.47 | 6.49 | 6.49 | 0.36% | 6,664 |
| Nov 12, 2025 | 6.41 | 6.47 | 6.41 | 6.47 | 6.47 | -0.43% | 1,876 |
| Nov 11, 2025 | 6.46 | 6.50 | 6.36 | 6.50 | 6.50 | 8.94% | 7,285 |
| Nov 10, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.87% | 105 |
| Nov 7, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.38% | 1,835 |
| Nov 6, 2025 | 5.91 | 5.91 | 5.76 | 5.76 | 5.76 | -7.06% | 3,109 |
| Nov 5, 2025 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 5.33% | 5,256 |
| Nov 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.15% | 182 |
| Nov 3, 2025 | 5.98 | 6.02 | 5.90 | 5.90 | 5.90 | -0.81% | 6,384 |
| Oct 31, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 5.41% | 354 |
| Oct 24, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2.06% | 210 |
| Oct 23, 2025 | 5.64 | 5.64 | 5.52 | 5.52 | 5.52 | -11.86% | 220 |
| Oct 15, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 4.96% | 105 |
| Oct 14, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.88% | 115 |
| Oct 10, 2025 | 6.17 | 6.17 | 6.02 | 6.02 | 6.02 | -7.79% | 997 |
| Oct 3, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -6.42% | 157 |
| Sep 30, 2025 | 7.31 | 7.72 | 6.98 | 6.98 | 6.98 | -11.69% | 605 |
| Sep 26, 2025 | 7.91 | 7.91 | 7.90 | 7.91 | 7.90 | 3.75% | 1,848 |
| Sep 25, 2025 | 7.98 | 7.98 | 7.62 | 7.62 | 7.62 | -9.19% | 231 |
| Sep 23, 2025 | 8.32 | 8.39 | 8.32 | 8.39 | 8.39 | 7.30% | 210 |
| Sep 22, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.72% | 210 |
| Sep 18, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 3.56% | 402 |
| Sep 17, 2025 | 8.58 | 8.58 | 7.76 | 7.76 | 7.76 | 43.74% | 1,115 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.90% | 190 |
| Aug 27, 2025 | 5.02 | 5.15 | 5.02 | 5.15 | 5.15 | 8.33% | 3,538 |
| Aug 19, 2025 | 4.94 | 4.94 | 4.75 | 4.75 | 4.75 | 3.96% | 798 |
| Aug 14, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% | 236 |
| Aug 13, 2025 | 4.91 | 4.91 | 4.58 | 4.58 | 4.58 | -7.14% | 1,048 |
| Aug 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.15% | 105 |
| Aug 11, 2025 | 5.05 | 5.05 | 4.83 | 4.83 | 4.83 | -3.79% | 935 |