Magazine Luiza S.A. (MGLUY)
OTCMKTS
· Delayed Price · Currency is USD
7.11
+0.01 (0.14%)
Mar 25, 2025, 4:00 PM EST
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.53% | 800 |
| Mar 27, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Mar 26, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.14% | 200 |
| Mar 25, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | - |
| Mar 24, 2025 | 7.54 | 7.58 | 7.11 | 7.11 | 7.11 | -10.45% | 1,560 |
| Mar 21, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Mar 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 18.07% | 1,000 |
| Mar 19, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Mar 18, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Mar 17, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 53 |
| Mar 14, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 15.95% | 122 |
| Mar 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 46 |
| Mar 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | 411 |
| Mar 10, 2025 | 5.99 | 6.20 | 5.90 | 5.95 | 5.95 | 17.82% | 1,293 |
| Mar 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 32 |
| Mar 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 29 |
| Mar 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.20% | 288 |
| Mar 4, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.67% | 303 |
| Mar 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 13 |
| Feb 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -6.54% | 239 |
| Feb 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 777 |
| Feb 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -7.87% | 133 |
| Feb 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 6 |
| Feb 21, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Feb 20, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Feb 19, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Feb 18, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.82% | 208 |
| Feb 14, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 9.80% | 100 |
| Feb 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.67% | 151 |
| Feb 12, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1.90% | 178 |
| Feb 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Feb 10, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 291 |
| Feb 7, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -4.95% | 3,312 |
| Feb 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 23.53% | 317 |
| Feb 5, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 7 |
| Feb 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 28 |
| Jan 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 25 |
| Jan 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 62 |
| Jan 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 25 |
| Jan 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 90 |
| Jan 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 37 |
| Jan 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 119 |
| Jan 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 5.20% | 7,748 |
| Jan 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 23 |
| Jan 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 21 |
| Jan 16, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 34 |