Magazine Luiza S.A. (MGLUY)
OTCMKTS · Delayed Price · Currency is USD
8.15
+2.48 (43.74%)
Sep 17, 2025, 3:58 PM EDT
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.01 | 9.01 | 8.15 | 8.15 | 8.15 | 43.74% | 1,062 |
| Sep 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 12, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 11, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 10, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 5, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 23 |
| Sep 3, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 2, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Aug 29, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| 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 26, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 5 |
| Aug 22, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 20, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 28 |
| Aug 19, 2025 | 5.19 | 5.19 | 4.99 | 4.99 | 4.99 | 3.96% | 760 |
| Aug 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Aug 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 34 |
| 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 6, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| Aug 5, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| 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 31, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 10 |
| Jul 30, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Jul 29, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 29 |
| Jul 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 46 |
| Jul 25, 2025 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | -2.19% | 2,000 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 18 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| 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 18, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jul 17, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jul 16, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| 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 |
| Jul 10, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | 4 |
| Jul 9, 2025 | 6.55 | 6.55 | 6.19 | 6.19 | 6.19 | -6.78% | 495 |