Magazine Luiza S.A. (MGLUY)
OTCMKTS · Delayed Price · Currency is USD
6.56
-0.16 (-2.38%)
At close: Mar 26, 2026
MGLUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.38% | 100 |
| Mar 25, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -6.41% | 100 |
| Mar 17, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -4.65% | 100 |
| Mar 16, 2026 | 7.52 | 7.53 | 7.52 | 7.53 | 7.53 | 4.73% | 450 |
| Mar 13, 2026 | 7.70 | 7.70 | 7.19 | 7.19 | 7.19 | -1.91% | 401 |
| Mar 12, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -7.10% | 110 |
| Mar 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.88% | 100 |
| Mar 10, 2026 | 7.69 | 7.96 | 7.69 | 7.96 | 7.96 | 11.17% | 300 |
| Mar 9, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 3.92% | 253 |
| Mar 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.44% | 100 |
| Mar 5, 2026 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -2.70% | 200 |
| Mar 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.89% | 200 |
| Feb 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -4.97% | 200 |
| Feb 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 100 |
| Feb 24, 2026 | 7.92 | 7.92 | 7.64 | 7.64 | 7.64 | -3.66% | 300 |
| Feb 23, 2026 | 8.18 | 8.18 | 7.93 | 7.93 | 7.93 | -4.46% | 201 |
| Feb 13, 2026 | 7.59 | 8.30 | 7.59 | 8.30 | 8.30 | 4.14% | 2,176 |
| Feb 12, 2026 | 8.12 | 8.12 | 7.94 | 7.97 | 7.97 | -6.57% | 300 |
| Feb 11, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 4.92% | 200 |
| Feb 9, 2026 | 7.93 | 8.13 | 7.93 | 8.13 | 8.13 | 9.72% | 300 |
| Feb 6, 2026 | 7.34 | 7.41 | 7.26 | 7.41 | 7.41 | 5.11% | 450 |
| Jan 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -7.96% | 918 |
| 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 |