Magazine Luiza S.A. (MGLUY)
OTCMKTS
· Delayed Price · Currency is USD
6.25
0.00 (0.00%)
May 8, 2025, 4:00 PM EDT
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 56 |
| May 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -16.22% | 208 |
| May 5, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| May 2, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.26 | - | 8 |
| May 1, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.26 | - | - |
| Apr 30, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.26 | - | - |
| Apr 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.26 | 3.61% | 122 |
| Apr 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | - | - |
| Apr 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | - | - |
| Apr 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | - | - |
| Apr 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | - | - |
| Apr 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | - | - |
| Apr 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | 20.00% | 139 |
| Apr 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | - | 24 |
| Apr 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | - | 9 |
| Apr 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | - | - |
| Apr 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | - | 9 |
| Apr 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | - | 4 |
| Apr 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | - | - |
| Apr 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | - | 8 |
| Apr 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | -13.54% | 100 |
| Apr 7, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.75 | - | 37 |
| Apr 4, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.75 | - | 3 |
| Apr 3, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.75 | - | 80 |
| Apr 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.75 | - | - |
| Apr 1, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.75 | - | 15 |
| Mar 31, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.75 | - | - |
| Mar 28, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.75 | -2.53% | 800 |
| Mar 27, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.93 | - | - |
| Mar 26, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.93 | 0.14% | 200 |
| Mar 25, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 6.92 | - | - |
| Mar 24, 2025 | 7.54 | 7.58 | 7.11 | 7.11 | 6.92 | -10.45% | 1,560 |
| Mar 21, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.72 | - | - |
| Mar 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.72 | 18.07% | 1,000 |
| Mar 19, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.54 | - | - |
| Mar 18, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.54 | - | - |
| Mar 17, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.54 | - | 53 |
| Mar 14, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.54 | 15.95% | 122 |
| Mar 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | - | 46 |
| Mar 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | - | - |
| Mar 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | -2.52% | 411 |
| Mar 10, 2025 | 5.99 | 6.20 | 5.90 | 5.95 | 5.79 | 17.82% | 1,293 |
| Mar 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | - | 32 |
| Mar 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | - | 29 |
| Mar 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | 1.20% | 288 |
| Mar 4, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.85 | 2.67% | 303 |
| Mar 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | - | 13 |
| Feb 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | -6.54% | 239 |