M&G plc (MGPUF)
OTCMKTS
· Delayed Price · Currency is USD
2.750
+0.105 (3.97%)
Apr 24, 2025, 3:45 PM EDT
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 100 |
| 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 |
| Mar 26, 2025 | 3.00 | 3.00 | 2.82 | 2.82 | 2.65 | 2.47% | 3,281 |
| Mar 25, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.58 | -2.76% | 199 |
| Mar 24, 2025 | 3.00 | 3.00 | 2.66 | 2.83 | 2.66 | -0.35% | 1,931 |
| Mar 21, 2025 | 2.74 | 2.84 | 2.74 | 2.84 | 2.67 | -0.35% | 536 |
| Mar 20, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.67 | 0.92% | 385 |
| Mar 19, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.65 | -0.39% | 428 |
| Mar 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.66 | - | - |
| Mar 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.66 | 4.04% | 6,420 |
| Mar 14, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.56 | -1.05% | 412 |
| Mar 13, 2025 | 2.69 | 2.75 | 2.69 | 2.75 | 2.58 | -2.34% | 1,056 |
| Mar 12, 2025 | 2.65 | 2.82 | 2.65 | 2.82 | 2.65 | -2.89% | 389 |
| Mar 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.73 | 2.25% | 1,003 |
| Mar 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.67 | 0.18% | 1,000 |
| Mar 7, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.66 | 3.09% | 342 |
| Mar 6, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.58 | 2.23% | 916 |
| Mar 5, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.52 | - | 73 |
| Mar 4, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.52 | -7.24% | 891 |
| Mar 3, 2025 | 2.75 | 2.90 | 2.75 | 2.90 | 2.72 | 12.84% | 265 |
| Feb 28, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.41 | - | 42 |
| Feb 27, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.41 | -4.99% | 59,350 |
| Feb 26, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.54 | 3.24% | 384 |
| Feb 25, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.46 | -5.42% | 20,300 |
| Feb 24, 2025 | 2.64 | 2.77 | 2.64 | 2.77 | 2.60 | 0.58% | 2,859 |
| Feb 21, 2025 | 2.59 | 2.75 | 2.59 | 2.75 | 2.58 | 2.00% | 2,270 |
| Feb 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.53 | - | 60 |
| Feb 19, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.53 | 1.50% | 200 |
| Feb 18, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.50 | - | - |
| Feb 14, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.50 | 2.07% | 3,862 |
| Feb 13, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.45 | 1.40% | 118 |
| Feb 12, 2025 | 2.81 | 2.81 | 2.57 | 2.57 | 2.41 | -6.72% | 691 |
| Feb 11, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.59 | -0.54% | 1,663 |