M&G plc (MGPUF)
OTCMKTS · Delayed Price · Currency is USD
3.435
-0.075 (-2.14%)
Jul 16, 2025, 10:20 AM EDT
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.18% | 100 |
| Jul 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.68% | 361 |
| Jul 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1 |
| Jul 10, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jul 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jul 8, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 8.96% | 38,869 |
| Jul 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jul 3, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | -5.63% | 17,407 |
| Jul 2, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jul 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jun 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.90% | 765 |
| Jun 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.99% | 300 |
| Jun 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.98% | 5,000 |
| Jun 25, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Jun 24, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Jun 23, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 7.82% | 1,000 |
| Jun 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | 101 |
| Jun 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 3,800 |
| Jun 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.32% | 2,390 |
| Jun 13, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.42% | 1,001 |
| Jun 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1 |
| Jun 9, 2025 | 3.36 | 3.52 | 3.36 | 3.52 | 3.52 | 10.12% | 11,784 |
| Jun 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.93% | 2,500 |
| Jun 2, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 5.78% | 1,032 |
| May 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.07% | 2,350 |
| May 29, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 1.87% | 700 |
| May 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| May 27, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| May 23, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| May 22, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.33% | 100 |
| May 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 60 |
| May 20, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.58% | 679 |
| May 19, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.62% | 2,875 |
| May 16, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| May 15, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 55 |
| May 14, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.13% | 2,000 |
| May 13, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | 2.74% | 7,030 |
| May 12, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.85% | 2,315 |
| May 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94% | 13,500 |
| May 8, 2025 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | - | 3,266 |
| May 7, 2025 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 3.40% | 1,200 |
| May 6, 2025 | 2.96 | 2.96 | 2.80 | 2.80 | 2.80 | -1.93% | 10,700 |
| May 5, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.38% | 200 |
| May 2, 2025 | 2.90 | 2.90 | 2.85 | 2.89 | 2.89 | 3.21% | 1,100 |