M&G plc (MGPUF)
OTCMKTS · Delayed Price · Currency is USD
4.307
-0.323 (-6.98%)
Sep 24, 2026, 4:00 PM EST
MGPUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -5.09% | 31,663 |
| Sep 8, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.54 | -1.38% | 1,146 |
| Aug 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | -4.18% | 275 |
| Aug 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | 4.70% | 259 |
| Aug 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | 0.65% | 480 |
| Aug 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | 1.09% | 200 |
| Jul 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | -2.13% | 550 |
| Jul 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.61 | -1.47% | 2,000 |
| Jul 21, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.68 | 1.71% | 180 |
| Jul 16, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.60 | 0.64% | 12,400 |
| Jul 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.57 | 1.30% | 1,162 |
| Jul 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | 4.55% | 150 |
| Jul 1, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.31 | 5.01% | 1,840 |
| Jun 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.11 | - | 115 |
| Jun 17, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.11 | - | 798 |
| Jun 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.11 | -0.20% | 145 |
| Jun 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.11 | 3.66% | 500 |
| May 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.97 | -5.21% | 8,673 |
| May 22, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.19 | 2.96% | 9,821 |
| May 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.07 | 1.22% | 300 |
| May 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | - | 150 |
| May 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | - | 451 |
| May 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | 3.80% | 400 |
| May 1, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | 1.02% | 500 |
| Apr 30, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.83 | 0.39% | 1,200 |
| Apr 28, 2026 | 3.88 | 3.90 | 3.81 | 3.90 | 3.82 | -1.39% | 14,000 |
| Apr 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | - | 120 |
| Apr 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | -3.07% | 1,200 |
| Apr 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.99 | -3.89% | 100 |
| Apr 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | 17.78% | 530 |
| Apr 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 4.05% | 300 |
| Mar 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.39 | -0.06% | 230 |
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.39 | -12.58% | 917 |