MGLU3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 1.80 | -0.03 | -1.64% | 1.81 | 1.85 | 1.79 | 104,306,200 |
Mar 27 2024 | 1.83 | 0.05 | 2.81% | 1.78 | 1.83 | 1.72 | 141,712,200 |
Mar 26 2024 | 1.78 | -0.13 | -6.81% | 1.90 | 1.91 | 1.77 | 157,661,600 |
Mar 25 2024 | 1.91 | -0.01 | -0.52% | 1.92 | 1.94 | 1.85 | 153,248,800 |
Mar 22 2024 | 1.92 | -0.07 | -3.52% | 1.96 | 1.97 | 1.81 | 213,374,600 |
Mar 21 2024 | 1.99 | -0.05 | -2.45% | 2.04 | 2.05 | 1.96 | 125,757,000 |
Mar 20 2024 | 2.04 | 0.07 | 3.55% | 2.00 | 2.08 | 1.95 | 207,595,000 |
Mar 19 2024 | 1.97 | -0.14 | -6.64% | 2.16 | 2.20 | 1.95 | 385,756,300 |
Mar 18 2024 | 2.11 | 0.14 | 7.11% | 1.99 | 2.12 | 1.98 | 208,459,800 |
Mar 15 2024 | 1.97 | -0.04 | -1.99% | 2.02 | 2.02 | 1.94 | 141,239,700 |
Mar 14 2024 | 2.01 | -0.02 | -0.99% | 2.05 | 2.07 | 1.99 | 79,179,300 |
Mar 13 2024 | 2.03 | 0.00 | 0.00% | 2.02 | 2.08 | 1.98 | 79,803,200 |
Mar 12 2024 | 2.03 | 0.02 | 1.00% | 2.03 | 2.05 | 1.98 | 80,383,400 |
Mar 11 2024 | 2.01 | -0.04 | -1.95% | 2.04 | 2.06 | 2.00 | 57,120,200 |
Mar 08 2024 | 2.05 | 0.01 | 0.49% | 2.02 | 2.07 | 2.01 | 56,221,900 |
Mar 07 2024 | 2.04 | -0.02 | -0.97% | 2.07 | 2.08 | 2.03 | 54,282,500 |
Mar 06 2024 | 2.06 | -0.06 | -2.83% | 2.15 | 2.16 | 2.03 | 121,198,000 |
Mar 05 2024 | 2.12 | -0.01 | -0.47% | 2.11 | 2.18 | 2.11 | 82,624,400 |
Mar 04 2024 | 2.13 | -0.09 | -4.05% | 2.21 | 2.24 | 2.10 | 109,096,500 |
Mar 01 2024 | 2.22 | 0.09 | 4.23% | 2.15 | 2.25 | 2.13 | 112,411,900 |
Feb 29 2024 | 2.13 | -0.04 | -1.84% | 2.15 | 2.19 | 2.13 | 75,685,900 |
Feb 28 2024 | 2.17 | -0.03 | -1.36% | 2.18 | 2.22 | 2.13 | 88,949,300 |
Feb 27 2024 | 2.20 | 0.09 | 4.27% | 2.13 | 2.20 | 2.13 | 108,806,000 |
Feb 26 2024 | 2.11 | -0.04 | -1.86% | 2.15 | 2.20 | 2.09 | 95,434,800 |
Feb 23 2024 | 2.15 | 0.04 | 1.90% | 2.11 | 2.15 | 2.05 | 108,668,200 |
Feb 22 2024 | 2.11 | 0.15 | 7.65% | 1.99 | 2.11 | 1.98 | 224,640,000 |
Feb 21 2024 | 1.96 | -0.06 | -2.97% | 2.02 | 2.03 | 1.95 | 305,065,600 |
Feb 20 2024 | 2.02 | -0.07 | -3.35% | 2.05 | 2.12 | 2.01 | 171,174,000 |
Feb 19 2024 | 2.09 | 0.05 | 2.45% | 2.03 | 2.10 | 2.02 | 76,165,900 |
Feb 16 2024 | 2.04 | -0.02 | -0.97% | 2.07 | 2.09 | 2.02 | 108,019,800 |
Feb 15 2024 | 2.06 | 0.04 | 1.98% | 2.02 | 2.08 | 1.98 | 191,224,400 |
Feb 14 2024 | 2.02 | -0.06 | -2.88% | 2.06 | 2.09 | 2.01 | 94,878,900 |
Feb 09 2024 | 2.08 | 0.01 | 0.48% | 2.07 | 2.14 | 2.05 | 164,807,400 |
Feb 08 2024 | 2.07 | -0.01 | -0.48% | 2.05 | 2.10 | 1.97 | 154,722,500 |
Feb 07 2024 | 2.08 | 0.03 | 1.46% | 2.03 | 2.09 | 2.00 | 119,827,500 |
Feb 06 2024 | 2.05 | 0.10 | 5.13% | 1.97 | 2.06 | 1.96 | 122,777,800 |
Feb 05 2024 | 1.95 | -0.02 | -1.02% | 1.96 | 2.00 | 1.90 | 128,676,900 |
Feb 02 2024 | 1.97 | -0.09 | -4.37% | 2.06 | 2.09 | 1.97 | 131,497,100 |
Feb 01 2024 | 2.06 | -0.04 | -1.90% | 2.11 | 2.12 | 2.01 | 119,634,700 |
Jan 31 2024 | 2.10 | 0.12 | 6.06% | 2.00 | 2.17 | 1.99 | 197,527,700 |
Jan 30 2024 | 1.98 | -0.09 | -4.35% | 2.06 | 2.13 | 1.98 | 144,225,300 |
Jan 29 2024 | 2.07 | -0.01 | -0.48% | 2.24 | 2.28 | 2.07 | 226,045,800 |
Jan 26 2024 | 2.08 | 0.01 | 0.48% | 2.09 | 2.10 | 2.02 | 134,991,900 |
Jan 25 2024 | 2.07 | 0.15 | 7.81% | 1.94 | 2.10 | 1.92 | 173,249,600 |
Jan 24 2024 | 1.92 | -0.02 | -1.03% | 1.98 | 2.02 | 1.90 | 133,676,100 |
Jan 23 2024 | 1.94 | -0.01 | -0.51% | 1.97 | 2.01 | 1.93 | 112,312,300 |
Jan 22 2024 | 1.95 | -0.08 | -3.94% | 2.05 | 2.06 | 1.93 | 144,213,800 |
Jan 19 2024 | 2.03 | 0.03 | 1.50% | 2.02 | 2.06 | 1.94 | 186,650,800 |
Jan 18 2024 | 2.00 | -0.15 | -6.98% | 2.18 | 2.21 | 1.99 | 245,451,500 |
Jan 17 2024 | 2.15 | -0.03 | -1.38% | 2.17 | 2.21 | 2.12 | 119,069,600 |
Jan 16 2024 | 2.18 | -0.10 | -4.39% | 2.23 | 2.24 | 2.11 | 261,907,400 |
Jan 15 2024 | 2.28 | 0.02 | 0.88% | 2.29 | 2.30 | 2.21 | 112,816,600 |
Jan 12 2024 | 2.26 | 0.08 | 3.67% | 2.18 | 2.35 | 2.18 | 230,574,000 |
Jan 11 2024 | 2.18 | 0.00 | 0.00% | 2.19 | 2.29 | 2.14 | 170,166,300 |
Jan 10 2024 | 2.18 | 0.04 | 1.87% | 2.16 | 2.20 | 2.10 | 128,582,000 |
Jan 09 2024 | 2.14 | 0.05 | 2.39% | 2.06 | 2.20 | 2.04 | 165,467,800 |
Jan 08 2024 | 2.09 | 0.12 | 6.09% | 1.95 | 2.09 | 1.95 | 137,606,300 |
Jan 05 2024 | 1.97 | 0.04 | 2.07% | 1.92 | 2.08 | 1.91 | 143,307,000 |
Jan 04 2024 | 1.93 | -0.07 | -3.50% | 2.01 | 2.03 | 1.90 | 125,631,300 |
Jan 03 2024 | 2.00 | -0.05 | -2.44% | 2.04 | 2.07 | 2.00 | 86,494,900 |
Jan 02 2024 | 2.05 | -0.11 | -5.09% | 2.14 | 2.15 | 2.03 | 115,658,000 |