Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MGLU3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 12.57 | -0.21 | -1.64% | 12.66 | 12.99 | 12.51 | 18,897,100 |
| Jul 18 2024 | 12.78 | -0.67 | -4.98% | 13.50 | 13.57 | 12.57 | 26,217,700 |
| Jul 17 2024 | 13.45 | -0.12 | -0.88% | 13.60 | 13.87 | 13.36 | 18,484,700 |
| Jul 16 2024 | 13.57 | -0.75 | -5.24% | 14.29 | 14.42 | 13.54 | 26,834,400 |
| Jul 15 2024 | 14.32 | 0.45 | 3.24% | 13.85 | 14.34 | 13.65 | 18,955,000 |
| Jul 12 2024 | 13.87 | 0.16 | 1.17% | 13.71 | 13.94 | 13.54 | 14,195,300 |
| Jul 11 2024 | 13.71 | 0.16 | 1.18% | 13.97 | 14.04 | 13.63 | 13,363,200 |
| Jul 10 2024 | 13.55 | 0.02 | 0.15% | 13.90 | 14.14 | 13.42 | 22,153,800 |
| Jul 09 2024 | 13.53 | 0.66 | 5.13% | 12.90 | 13.55 | 12.83 | 16,783,900 |
| Jul 08 2024 | 12.87 | -0.81 | -5.92% | 13.48 | 13.59 | 12.77 | 24,751,700 |
| Jul 05 2024 | 13.68 | 0.50 | 3.79% | 13.11 | 13.73 | 13.06 | 27,235,100 |
| Jul 04 2024 | 13.18 | 0.60 | 4.77% | 12.85 | 13.46 | 12.83 | 23,265,700 |
| Jul 03 2024 | 12.58 | 0.42 | 3.45% | 12.26 | 12.73 | 12.26 | 17,265,400 |
| Jul 02 2024 | 12.16 | 0.05 | 0.41% | 12.10 | 12.33 | 11.95 | 15,072,300 |
| Jul 01 2024 | 12.11 | 0.07 | 0.58% | 12.02 | 12.29 | 11.88 | 16,435,000 |
| Jun 28 2024 | 12.04 | -0.22 | -1.79% | 12.14 | 12.20 | 11.65 | 25,670,200 |
| Jun 27 2024 | 12.26 | 0.81 | 7.07% | 11.46 | 12.34 | 11.28 | 27,284,700 |
| Jun 26 2024 | 11.45 | -0.37 | -3.13% | 11.64 | 11.70 | 11.17 | 23,695,100 |
| Jun 25 2024 | 11.82 | -0.38 | -3.11% | 12.06 | 12.27 | 11.61 | 29,895,100 |
| Jun 24 2024 | 12.20 | 1.33 | 12.24% | 11.61 | 12.39 | 11.54 | 44,456,700 |
| Jun 21 2024 | 10.87 | 0.22 | 2.07% | 10.70 | 10.99 | 10.56 | 21,814,300 |
| Jun 20 2024 | 10.65 | -0.42 | -3.79% | 11.31 | 11.59 | 10.62 | 35,103,800 |
| Jun 19 2024 | 11.07 | 0.13 | 1.19% | 10.95 | 11.13 | 10.74 | 13,342,900 |
| Jun 18 2024 | 10.94 | -0.04 | -0.36% | 11.01 | 11.18 | 10.71 | 18,148,500 |
| Jun 17 2024 | 10.98 | -0.41 | -3.60% | 11.27 | 11.33 | 10.96 | 14,378,400 |
| Jun 14 2024 | 11.39 | 0.23 | 2.06% | 11.27 | 11.79 | 11.12 | 21,145,000 |
| Jun 13 2024 | 11.16 | -0.33 | -2.87% | 11.50 | 11.58 | 11.07 | 22,476,200 |
| Jun 12 2024 | 11.49 | -0.95 | -7.64% | 12.60 | 12.95 | 11.42 | 36,062,800 |
| Jun 11 2024 | 12.44 | 1.03 | 9.03% | 11.49 | 12.48 | 11.44 | 30,900,500 |
| Jun 10 2024 | 11.41 | -0.31 | -2.65% | 11.79 | 11.85 | 11.25 | 19,771,500 |
| Jun 07 2024 | 11.72 | -0.98 | -7.72% | 12.33 | 12.60 | 11.71 | 20,290,200 |
| Jun 06 2024 | 12.70 | 0.54 | 4.44% | 12.32 | 12.89 | 12.26 | 22,792,700 |
| Jun 05 2024 | 12.16 | 0.61 | 5.28% | 11.65 | 12.34 | 11.52 | 22,464,300 |
| Jun 04 2024 | 11.55 | -1.20 | -9.41% | 12.70 | 12.86 | 11.52 | 20,622,200 |
| Jun 03 2024 | 12.75 | 0.39 | 3.16% | 12.39 | 12.95 | 12.10 | 18,274,500 |
| May 31 2024 | 12.36 | 0.36 | 3.00% | 12.08 | 12.40 | 11.40 | 63,731,600 |
| May 29 2024 | 12.00 | -0.21 | -1.72% | 12.25 | 12.63 | 11.96 | 17,655,300 |
| May 28 2024 | 12.21 | -0.99 | -7.50% | 13.30 | 13.58 | 12.20 | 21,131,600 |
| May 27 2024 | 13.20 | 0.00 | 0.00% | 12.83 | 13.20 | 12.33 | 27,875,900 |
| May 24 2024 | 13.20 | -1.00 | -7.04% | 14.00 | 14.10 | 13.10 | 25,527,920 |
| May 23 2024 | 14.20 | -0.50 | -3.40% | 14.70 | 14.90 | 14.00 | 10,192,360 |
| May 22 2024 | 14.70 | -0.80 | -5.16% | 15.30 | 15.30 | 14.70 | 10,298,870 |
| May 21 2024 | 15.50 | -0.10 | -0.64% | 15.60 | 15.90 | 15.00 | 8,955,680 |
| May 20 2024 | 15.60 | -0.20 | -1.27% | 15.70 | 16.20 | 15.60 | 8,872,180 |
| May 17 2024 | 15.80 | -0.10 | -0.63% | 15.90 | 16.20 | 15.60 | 11,376,350 |
| May 16 2024 | 15.90 | -0.20 | -1.24% | 16.30 | 16.30 | 15.80 | 6,720,990 |
| May 15 2024 | 16.10 | 0.30 | 1.90% | 15.70 | 16.40 | 15.60 | 12,721,310 |
| May 14 2024 | 15.80 | -0.10 | -0.63% | 15.70 | 16.40 | 15.60 | 13,721,160 |
| May 13 2024 | 15.90 | 0.50 | 3.25% | 15.50 | 16.20 | 15.30 | 12,149,710 |
| May 10 2024 | 15.40 | -1.30 | -7.78% | 17.40 | 17.50 | 15.30 | 25,327,060 |
| May 09 2024 | 16.70 | 0.20 | 1.21% | 16.00 | 17.00 | 15.60 | 16,194,250 |
| May 08 2024 | 16.50 | 0.40 | 2.48% | 15.70 | 16.70 | 15.50 | 7,924,150 |
| May 07 2024 | 16.10 | 0.30 | 1.90% | 15.80 | 16.50 | 15.70 | 8,263,169 |
| May 06 2024 | 15.80 | 0.10 | 0.64% | 15.80 | 16.10 | 15.40 | 9,622,860 |
| May 03 2024 | 15.70 | 1.10 | 7.53% | 15.00 | 15.80 | 15.00 | 17,319,860 |
| May 02 2024 | 14.60 | 0.90 | 6.57% | 14.00 | 14.80 | 13.90 | 12,902,280 |
| Apr 30 2024 | 13.70 | -0.90 | -6.16% | 14.30 | 14.50 | 13.40 | 10,364,700 |
| Apr 29 2024 | 14.60 | 0.20 | 1.39% | 14.30 | 15.00 | 14.00 | 10,205,790 |
| Apr 26 2024 | 14.40 | 0.60 | 4.35% | 14.10 | 14.40 | 14.00 | 8,561,550 |
| Apr 25 2024 | 13.80 | -0.50 | -3.50% | 14.00 | 14.00 | 13.60 | 9,848,030 |
| Apr 24 2024 | 14.30 | 0.00 | 0.00% | 14.30 | 14.40 | 13.60 | 13,601,059 |
| Apr 23 2024 | 14.30 | -1.10 | -7.14% | 15.20 | 15.30 | 14.20 | 13,519,661 |
