M&G plc (MGPUF)
OTCMKTS
· Delayed Price · Currency is USD
3.200
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.36% | 100 |
| Apr 30, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 487 |
| Apr 29, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -5.42% | 100 |
| Apr 28, 2025 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 7.27% | 1,109 |
| Apr 25, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 24, 2025 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | 3.97% | 520 |
| Apr 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.19% | 1,500 |
| Apr 22, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Apr 21, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.95% | 100 |
| Apr 17, 2025 | 2.59 | 2.65 | 2.59 | 2.63 | 2.63 | 4.25% | 1,017 |
| Apr 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.72% | 906 |
| Apr 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Apr 14, 2025 | 2.34 | 2.50 | 2.34 | 2.50 | 2.50 | 4.17% | 330 |
| Apr 11, 2025 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | - | 1,688 |
| Apr 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 7.91% | 1,000 |
| Apr 9, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.76% | 34,500 |
| Apr 8, 2025 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | 3.75% | 24,569 |
| Apr 7, 2025 | 2.16 | 2.29 | 2.16 | 2.16 | 2.16 | -10.00% | 713,433 |
| Apr 4, 2025 | 2.40 | 2.45 | 2.40 | 2.40 | 2.40 | -9.43% | 6,013 |
| Apr 3, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.38% | 191 |
| Apr 2, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 4.76% | 224 |
| Apr 1, 2025 | 2.47 | 2.59 | 2.47 | 2.52 | 2.52 | 1.61% | 2,588 |
| Mar 31, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -6.77% | 361 |
| Mar 28, 2025 | 2.67 | 2.67 | 2.59 | 2.66 | 2.66 | -3.27% | 3,600 |
| Mar 27, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.58 | -2.48% | 631 |