MGLUS165 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 4.79 | 0.44 | 10.11% | 4.79 | 4.79 | 4.79 | 15 |
Jun 25 2024 | 4.35 | 0.12 | 2.84% | 4.23 | 4.80 | 4.20 | 555 |
Jun 24 2024 | 4.23 | -1.56 | -26.94% | 4.50 | 4.92 | 4.10 | 670 |
Jun 21 2024 | 5.79 | 0.16 | 2.84% | 5.28 | 5.79 | 5.28 | 2,067 |
Jun 20 2024 | 5.63 | 0.34 | 6.43% | 4.77 | 5.79 | 4.77 | 7,143 |
Jun 19 2024 | 5.29 | 0.69 | 15.00% | 5.35 | 5.35 | 5.25 | 1,510 |
Jun 18 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0 |
Jun 17 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0 |
Jun 14 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0 |
Jun 13 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0 |
Jun 12 2024 | 4.60 | 0.63 | 15.87% | 4.60 | 4.60 | 4.60 | 3 |
Jun 11 2024 | 3.97 | -0.96 | -19.47% | 4.08 | 4.10 | 3.97 | 3,101 |
Jun 10 2024 | 4.93 | 0.33 | 7.17% | 4.90 | 5.10 | 4.90 | 1,593 |
Jun 07 2024 | 4.60 | 0.70 | 17.95% | 4.20 | 4.60 | 4.20 | 333 |
Jun 06 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0 |
Jun 05 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0 |
Jun 04 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0 |
Jun 03 2024 | 3.90 | -0.50 | -11.36% | 3.90 | 3.90 | 3.90 | 1 |
May 31 2024 | 4.40 | 0.22 | 5.26% | 5.00 | 5.00 | 4.40 | 421 |
May 29 2024 | 4.18 | 0.64 | 18.08% | 4.00 | 4.20 | 3.71 | 1,182 |
May 28 2024 | 3.54 | -0.46 | -11.50% | 4.00 | 4.00 | 3.54 | 51,130 |
May 27 2024 | 4.00 | 3.67 | 1,112.12% | 4.49 | 4.49 | 4.00 | 30,300 |
May 24 2024 | 0.33 | 0.09 | 37.50% | 0.30 | 0.33 | 0.30 | 40,600 |
May 23 2024 | 0.24 | 0.03 | 14.29% | 0.22 | 0.24 | 0.22 | 2,300 |
May 22 2024 | 0.21 | 0.02 | 10.53% | 0.19 | 0.21 | 0.19 | 3,300 |
May 21 2024 | 0.19 | 0.03 | 18.75% | 0.19 | 0.19 | 0.19 | 82,700 |
May 20 2024 | 0.16 | 0.01 | 6.67% | 0.15 | 0.16 | 0.14 | 58,200 |
May 17 2024 | 0.15 | -0.02 | -11.76% | 0.15 | 0.15 | 0.14 | 21,000 |
May 16 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 100 |
May 15 2024 | 0.17 | 0.00 | 0.00% | 0.18 | 0.18 | 0.17 | 14,000 |
May 14 2024 | 0.17 | -0.04 | -19.05% | 0.19 | 0.19 | 0.16 | 10,500 |
May 13 2024 | 0.21 | 0.00 | 0.00% | 0.19 | 0.21 | 0.19 | 21,500 |
May 10 2024 | 0.21 | 0.03 | 16.67% | 0.19 | 0.21 | 0.19 | 1,700 |
May 09 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
May 08 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.20 | 0.18 | 3,000 |
May 07 2024 | 0.18 | -0.02 | -10.00% | 0.20 | 0.20 | 0.18 | 5,800 |
May 06 2024 | 0.20 | -0.02 | -9.09% | 0.22 | 0.22 | 0.20 | 400 |
May 03 2024 | 0.22 | -0.10 | -31.25% | 0.23 | 0.23 | 0.22 | 5,100 |
May 02 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
Apr 30 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
Apr 29 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
Apr 26 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
Apr 25 2024 | 0.32 | 0.02 | 6.67% | 0.32 | 0.32 | 0.32 | 6,500 |
Apr 24 2024 | 0.30 | 0.05 | 20.00% | 0.30 | 0.30 | 0.30 | 400 |
Apr 23 2024 | 0.25 | 0.05 | 25.00% | 0.23 | 0.25 | 0.23 | 2,700 |
Apr 22 2024 | 0.20 | 0.05 | 33.33% | 0.21 | 0.23 | 0.20 | 3,500 |
Apr 19 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 18 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 17 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 16 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 15 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 12 2024 | 0.15 | 0.02 | 15.38% | 0.16 | 0.16 | 0.15 | 200 |
Apr 11 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 10 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 09 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 08 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 05 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 04 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 03 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 02 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 01 2024 | 0.13 | -0.02 | -13.33% | 0.13 | 0.13 | 0.13 | 3,400 |