Magazine Luiza S.A. (MGLUY)
OTCMKTS · Delayed Price · Currency is USD
5.27
0.00 (0.00%)
Jun 3, 2026, 4:00 PM EST
MGLUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | 0.81% | 278 |
| Apr 13, 2026 | 7.28 | 7.44 | 7.28 | 7.44 | 7.39 | 8.93% | 300 |
| Apr 6, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.78 | 0.44% | 100 |
| Apr 2, 2026 | 6.79 | 6.80 | 6.79 | 6.80 | 6.75 | 0.29% | 200 |
| Mar 31, 2026 | 6.57 | 6.78 | 6.57 | 6.78 | 6.73 | 13.00% | 500 |
| Mar 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -8.54% | 100 |
| Mar 26, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | -2.38% | 100 |
| Mar 25, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.67 | -6.41% | 100 |
| Mar 17, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | -4.65% | 100 |
| Mar 16, 2026 | 7.52 | 7.53 | 7.52 | 7.53 | 7.48 | 4.73% | 450 |
| Mar 13, 2026 | 7.70 | 7.70 | 7.19 | 7.19 | 7.14 | -1.91% | 401 |
| Mar 12, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.28 | -7.10% | 110 |
| Mar 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.83 | -0.88% | 100 |
| Mar 10, 2026 | 7.69 | 7.96 | 7.69 | 7.96 | 7.90 | 11.17% | 300 |
| Mar 9, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | 3.92% | 253 |
| Mar 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.84 | 0.44% | 100 |
| Mar 5, 2026 | 6.90 | 6.90 | 6.86 | 6.86 | 6.81 | -2.70% | 200 |
| Mar 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | -2.89% | 200 |
| Feb 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.21 | -4.97% | 200 |
| Feb 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.59 | - | 100 |
| Feb 24, 2026 | 7.92 | 7.92 | 7.64 | 7.64 | 7.59 | -3.66% | 300 |
| Feb 23, 2026 | 8.18 | 8.18 | 7.93 | 7.93 | 7.87 | -4.46% | 201 |
| Feb 13, 2026 | 7.59 | 8.30 | 7.59 | 8.30 | 8.24 | 4.14% | 2,176 |
| Feb 12, 2026 | 8.12 | 8.12 | 7.94 | 7.97 | 7.91 | -6.57% | 300 |
| Feb 11, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.47 | 4.92% | 200 |
| Feb 9, 2026 | 7.93 | 8.13 | 7.93 | 8.13 | 8.07 | 9.72% | 300 |
| Feb 6, 2026 | 7.34 | 7.41 | 7.26 | 7.41 | 7.36 | 5.11% | 450 |
| Jan 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | -7.96% | 918 |
| Jan 23, 2026 | 6.79 | 7.66 | 6.79 | 7.66 | 7.61 | 17.85% | 725 |
| Jan 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | 8.33% | 210 |
| Jan 20, 2026 | 6.35 | 6.35 | 6.00 | 6.00 | 5.96 | -4.73% | 200 |
| Dec 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | 1.11% | 315 |
| Dec 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.18 | -5.08% | 913 |
| Dec 16, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | -1.85% | 907 |
| Dec 15, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.64 | -2.09% | 105 |
| Dec 12, 2025 | 6.91 | 6.91 | 6.83 | 6.83 | 6.78 | 2.14% | 1,158 |
| Dec 11, 2025 | 6.96 | 6.96 | 6.69 | 6.69 | 6.64 | -3.97% | 212 |