Magazine Luiza S.A. (MGLUY)
OTCMKTS · Delayed Price · Currency is USD
3.350
-0.010 (-0.30%)
At close: Aug 11, 2026
MGLUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | 100 |
| Aug 10, 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | - | 200 |
| Aug 7, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -9.68% | 900 |
| Aug 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.62% | 100 |
| Aug 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.26% | 100 |
| Aug 3, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.92% | 1,025 |
| Jul 31, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 5.81% | 734 |
| Jul 29, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -5.13% | 1,428 |
| Jul 28, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 4.56% | 1,577 |
| Jul 27, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | 3.90% | 1,123 |
| Jul 24, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -3.75% | 390 |
| Jul 23, 2026 | 3.69 | 3.73 | 3.69 | 3.73 | 3.73 | -3.87% | 241 |
| Jul 22, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 6.30% | 200 |
| Jul 21, 2026 | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -2.41% | 1,364 |
| Jul 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | 100 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.79% | 211 |
| Jul 16, 2026 | 4.00 | 4.00 | 3.81 | 3.81 | 3.81 | -0.78% | 1,826 |
| Jul 15, 2026 | 3.89 | 3.93 | 3.84 | 3.84 | 3.84 | - | 1,575 |
| Jul 14, 2026 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -2.29% | 2,950 |
| Jul 13, 2026 | 4.03 | 4.03 | 3.93 | 3.93 | 3.93 | -3.44% | 2,626 |
| Jul 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 5.99% | 136 |
| Jul 9, 2026 | 3.64 | 3.84 | 3.64 | 3.84 | 3.84 | 16.01% | 500 |
| Jul 8, 2026 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | -0.30% | 564 |
| Jul 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 100 |
| Jul 6, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.90% | 238 |
| Jul 2, 2026 | 3.41 | 3.41 | 3.33 | 3.33 | 3.33 | -0.60% | 300 |
| Jul 1, 2026 | 3.47 | 3.47 | 3.35 | 3.35 | 3.35 | -8.72% | 550 |
| Jun 30, 2026 | 3.51 | 3.67 | 3.51 | 3.67 | 3.67 | 1.66% | 351 |
| Jun 29, 2026 | 3.50 | 3.61 | 3.50 | 3.61 | 3.61 | 11.08% | 205 |
| Jun 26, 2026 | 3.37 | 3.39 | 3.25 | 3.25 | 3.25 | -2.40% | 635 |
| Jun 25, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.15% | 100 |
| Jun 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.82% | 100 |
| Jun 23, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.60% | 553 |
| Jun 22, 2026 | 3.78 | 3.78 | 3.59 | 3.59 | 3.59 | 4.66% | 355 |
| Jun 18, 2026 | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | -13.16% | 306 |
| Jun 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -6.73% | 155 |
| Jun 5, 2026 | 4.33 | 4.33 | 4.24 | 4.24 | 4.24 | -19.64% | 1,712 |
| May 26, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.41% | 115 |
| May 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | 105 |
| May 21, 2026 | 5.28 | 5.39 | 5.28 | 5.39 | 5.39 | 1.89% | 200 |
| May 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 4.55% | 102 |
| May 19, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.17% | 105 |
| May 18, 2026 | 5.46 | 5.46 | 5.28 | 5.28 | 5.28 | 1.93% | 300 |
| May 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.43% | 100 |
| May 14, 2026 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -6.39% | 230 |
| May 13, 2026 | 5.87 | 5.87 | 5.79 | 5.79 | 5.79 | 2.30% | 730 |
| May 12, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.58% | 151 |
| May 8, 2026 | 6.48 | 6.48 | 5.81 | 5.81 | 5.81 | -11.21% | 734 |
| Apr 23, 2026 | 7.02 | 7.02 | 6.59 | 6.59 | 6.54 | -7.70% | 355 |
| Apr 17, 2026 | 7.49 | 7.49 | 7.14 | 7.14 | 7.09 | -4.80% | 200 |