Magazine Luiza S.A. (MGLUY)
OTCMKTS · Delayed Price · Currency is USD
6.58
0.00 (0.00%)
Oct 17, 2025, 4:00 PM EDT
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 66 |
| Oct 16, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Oct 15, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 4.94% | 100 |
| Oct 14, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.87% | 110 |
| Oct 13, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | 10 |
| Oct 10, 2025 | 6.48 | 6.48 | 6.33 | 6.33 | 6.33 | -7.80% | 950 |
| Oct 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Oct 8, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Oct 7, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Oct 6, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Oct 3, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -6.41% | 150 |
| Oct 2, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | - |
| Oct 1, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | - |
| Sep 30, 2025 | 7.68 | 8.11 | 7.33 | 7.33 | 7.33 | -11.69% | 577 |
| Sep 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 5 |
| Sep 26, 2025 | 8.31 | 8.31 | 8.29 | 8.30 | 8.30 | 3.75% | 1,760 |
| Sep 25, 2025 | 8.38 | 8.38 | 8.00 | 8.00 | 8.00 | -9.19% | 220 |
| Sep 24, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| Sep 23, 2025 | 8.74 | 8.81 | 8.74 | 8.81 | 8.81 | 7.31% | 200 |
| Sep 22, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.73% | 200 |
| Sep 19, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Sep 18, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 3.56% | 383 |
| Sep 17, 2025 | 9.01 | 9.01 | 8.15 | 8.15 | 8.15 | 43.74% | 1,062 |
| Sep 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 12, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 11, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 10, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 5, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 23 |
| Sep 3, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 2, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Aug 29, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Aug 28, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 4.90% | 181 |
| Aug 27, 2025 | 5.28 | 5.41 | 5.28 | 5.41 | 5.41 | 8.32% | 3,370 |
| Aug 26, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 5 |
| Aug 22, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 20, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 28 |
| Aug 19, 2025 | 5.19 | 5.19 | 4.99 | 4.99 | 4.99 | 3.96% | 760 |
| Aug 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Aug 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 34 |
| Aug 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% | 225 |
| Aug 13, 2025 | 5.15 | 5.15 | 4.81 | 4.81 | 4.81 | -7.14% | 999 |
| Aug 12, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.17% | 100 |
| Aug 11, 2025 | 5.30 | 5.30 | 5.07 | 5.07 | 5.07 | -3.80% | 891 |
| Aug 8, 2025 | 5.27 | 5.30 | 5.27 | 5.27 | 5.27 | -5.13% | 9,105 |