Magazine Luiza S.A. (MGLUY)
OTCMKTS · Delayed Price · Currency is USD
7.84
-0.98 (-11.11%)
Dec 5, 2025, 9:30 AM EST
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.61% | 262 |
| Dec 5, 2025 | 8.40 | 8.40 | 7.84 | 7.84 | 7.84 | -11.11% | 2,608 |
| Dec 4, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 14.10% | 200 |
| Dec 1, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2.33% | 100 |
| Nov 26, 2025 | 7.45 | 7.56 | 7.45 | 7.55 | 7.55 | 0.99% | 940 |
| Nov 25, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.96% | 192 |
| Nov 24, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 12.27% | 200 |
| Nov 21, 2025 | 6.90 | 7.01 | 6.90 | 7.01 | 7.01 | -0.85% | 2,096 |
| Nov 18, 2025 | 6.97 | 7.08 | 6.97 | 7.07 | 7.07 | -0.91% | 3,700 |
| Nov 14, 2025 | 7.17 | 7.21 | 7.14 | 7.14 | 7.14 | 4.70% | 5,282 |
| Nov 13, 2025 | 6.84 | 6.86 | 6.80 | 6.82 | 6.82 | 0.37% | 6,347 |
| Nov 12, 2025 | 6.73 | 6.79 | 6.73 | 6.79 | 6.79 | -0.44% | 1,787 |
| Nov 11, 2025 | 6.78 | 6.82 | 6.68 | 6.82 | 6.82 | 8.95% | 6,939 |
| Nov 10, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 3.85% | 100 |
| Nov 7, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.36% | 1,748 |
| Nov 6, 2025 | 6.21 | 6.21 | 6.05 | 6.05 | 6.05 | -7.07% | 2,961 |
| Nov 5, 2025 | 6.25 | 6.51 | 6.25 | 6.51 | 6.51 | 5.34% | 5,006 |
| Nov 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.16% | 174 |
| Nov 3, 2025 | 6.28 | 6.32 | 6.19 | 6.19 | 6.19 | -0.80% | 6,080 |
| Oct 31, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 5.41% | 338 |
| Oct 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.07% | 200 |
| Oct 23, 2025 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | -11.85% | 210 |
| 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 10, 2025 | 6.48 | 6.48 | 6.33 | 6.33 | 6.33 | -7.80% | 950 |
| Oct 3, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -6.41% | 150 |
| Sep 30, 2025 | 7.68 | 8.11 | 7.33 | 7.33 | 7.33 | -11.69% | 577 |
| 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 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 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 |
| 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 19, 2025 | 5.19 | 5.19 | 4.99 | 4.99 | 4.99 | 3.96% | 760 |
| 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 |
| Aug 7, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 3.06% | 3,093 |
| Aug 4, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.28% | 471 |
| Aug 1, 2025 | 5.17 | 5.41 | 5.17 | 5.41 | 5.41 | -3.05% | 336 |
| Jul 25, 2025 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | -2.19% | 2,000 |
| 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 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 |