Magazine Luiza S.A. (MGLUY)
OTCMKTS · Delayed Price · Currency is USD
4.130
+0.060 (1.47%)
Nov 9, 2026, 3:58 PM EST
MGLUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.13 | 4.20 | 4.13 | 4.13 | 4.13 | 1.47% | 4,209 |
| Nov 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.36% | 100 |
| Nov 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | 100 |
| Nov 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 7.73% | 1,250 |
| Oct 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.60% | 3,321 |
| Oct 29, 2026 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | 2.77% | 1,462 |
| Oct 28, 2026 | 3.90 | 3.90 | 3.76 | 3.79 | 3.79 | -10.10% | 13,247 |
| Oct 27, 2026 | 4.34 | 4.53 | 4.14 | 4.21 | 4.21 | 9.64% | 31,385 |
| Oct 26, 2026 | 8.56 | 8.56 | 3.70 | 3.84 | 3.84 | -64.18% | 95,917 |
| Oct 23, 2026 | 10.00 | 10.72 | 10.00 | 10.72 | 10.72 | 1.13% | 1,360 |
| Oct 22, 2026 | 10.09 | 10.60 | 10.09 | 10.60 | 10.60 | 0.76% | 720 |
| Oct 21, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.03% | 100 |
| Oct 20, 2026 | 10.63 | 10.75 | 10.63 | 10.63 | 10.63 | 23.03% | 200 |
| Oct 16, 2026 | 8.63 | 8.64 | 8.63 | 8.64 | 8.64 | 2.73% | 350 |
| Oct 15, 2026 | 8.65 | 8.83 | 8.41 | 8.41 | 8.41 | -4.21% | 805 |
| Oct 14, 2026 | 8.58 | 8.78 | 8.58 | 8.78 | 8.78 | -0.45% | 500 |
| Oct 13, 2026 | 9.60 | 9.60 | 8.82 | 8.82 | 8.82 | -2.86% | 800 |
| Oct 9, 2026 | 8.90 | 9.08 | 8.90 | 9.08 | 9.08 | 5.34% | 200 |
| Oct 8, 2026 | 8.25 | 8.62 | 8.13 | 8.62 | 8.62 | 7.75% | 6,968 |
| Oct 7, 2026 | 7.74 | 8.30 | 7.74 | 8.00 | 8.00 | 5.68% | 2,285 |
| Oct 6, 2026 | 7.86 | 7.86 | 7.57 | 7.57 | 7.57 | 0.13% | 2,900 |
| Oct 5, 2026 | 7.99 | 7.99 | 7.56 | 7.56 | 7.56 | 35.00% | 20,302 |
| Sep 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7.69% | 100 |
| Sep 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6.01% | 100 |
| Sep 24, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.10% | 249 |
| Sep 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.14% | 1,342 |
| Sep 21, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 7.43% | 1,112 |
| Sep 17, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.06% | 652 |
| Sep 9, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -7.90% | 106 |
| Sep 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 13,380 |
| Sep 4, 2026 | 4.55 | 4.96 | 4.55 | 4.96 | 4.96 | 12.47% | 1,724 |
| 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 |