Magazine Luiza S.A. (MGLUY)
OTCMKTS
· Delayed Price · Currency is USD
7.00
+0.45 (6.87%)
May 28, 2025, 10:15 AM EDT
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87% | 486 |
| May 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| May 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | 124 |
| May 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1 |
| May 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 9 |
| May 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 11 |
| May 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| 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 |