Magazine Luiza S.A. (MGLUY)
OTCMKTS · Delayed Price · Currency is USD
4.960
+0.550 (12.47%)
At close: Sep 4, 2026
MGLUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.55 | 4.75 | 4.55 | 4.75 | - | 7.71% | 1,349 |
| Sep 3, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.92% | 120 |
| Sep 2, 2026 | 4.15 | 4.59 | 3.81 | 4.59 | 4.59 | 23.39% | 9,180 |
| Sep 1, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | 0.68% | 217 |
| Aug 31, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 4.23% | 6,793 |
| Aug 28, 2026 | 3.49 | 3.58 | 3.49 | 3.55 | 3.55 | -2.21% | 11,298 |
| Aug 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 2.40% | 1,140 |
| Aug 26, 2026 | 3.61 | 3.61 | 3.54 | 3.54 | 3.54 | -9.23% | 2,975 |
| Aug 25, 2026 | 3.22 | 3.90 | 3.22 | 3.90 | 3.90 | 21.12% | 925 |
| Aug 24, 2026 | 3.28 | 3.28 | 3.21 | 3.22 | 3.22 | 2.22% | 450 |
| Aug 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 9.00% | 300 |
| Aug 20, 2026 | 2.98 | 2.98 | 2.89 | 2.89 | 2.89 | -6.77% | 1,570 |
| Aug 19, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -2.21% | 1,470 |
| Aug 18, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.77% | 100 |
| Aug 17, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 6.68% | 6,120 |
| Aug 14, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | -6.41% | 350 |
| Aug 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.59% | 132 |
| Aug 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.39% | 700 |
| 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 |