Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MGLU3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 13.68 | 0.45 | 3.40% | 13.18 | 13.72 | 13.07 | 71,441 |
| Jul 04 2024 | 13.23 | 0.68 | 5.42% | 12.70 | 13.44 | 12.60 | 68,169 |
| Jul 03 2024 | 12.55 | 0.39 | 3.21% | 12.17 | 12.72 | 12.16 | 53,033 |
| Jul 02 2024 | 12.16 | 0.05 | 0.41% | 12.11 | 12.32 | 11.95 | 38,412 |
| Jul 01 2024 | 12.11 | 0.13 | 1.09% | 12.02 | 12.28 | 11.88 | 45,697 |
| Jun 28 2024 | 11.98 | -0.29 | -2.36% | 12.21 | 12.24 | 11.65 | 62,634 |
| Jun 27 2024 | 12.27 | 0.78 | 6.79% | 11.45 | 12.32 | 11.28 | 80,073 |
| Jun 26 2024 | 11.49 | -0.26 | -2.21% | 11.80 | 11.80 | 11.18 | 64,546 |
| Jun 25 2024 | 11.75 | -0.43 | -3.53% | 12.20 | 12.25 | 11.62 | 75,542 |
| Jun 24 2024 | 12.18 | 1.34 | 12.36% | 11.40 | 12.38 | 11.40 | 149,916 |
| Jun 21 2024 | 10.84 | 0.15 | 1.40% | 10.67 | 10.98 | 10.57 | 50,082 |
| Jun 20 2024 | 10.69 | -0.33 | -2.99% | 11.10 | 11.58 | 10.62 | 75,933 |
| Jun 19 2024 | 11.02 | 0.07 | 0.64% | 10.94 | 11.12 | 10.74 | 41,258 |
| Jun 18 2024 | 10.95 | -0.05 | -0.45% | 10.96 | 11.17 | 10.71 | 50,484 |
| Jun 17 2024 | 11.00 | -0.40 | -3.51% | 11.30 | 11.34 | 10.96 | 44,764 |
| Jun 14 2024 | 11.40 | 0.20 | 1.79% | 11.16 | 11.78 | 11.13 | 54,941 |
| Jun 13 2024 | 11.20 | -0.28 | -2.44% | 11.49 | 11.57 | 11.07 | 64,446 |
| Jun 12 2024 | 11.48 | -0.93 | -7.49% | 12.50 | 12.94 | 11.43 | 79,135 |
| Jun 11 2024 | 12.41 | 0.96 | 8.38% | 11.33 | 12.47 | 11.33 | 93,950 |
| Jun 10 2024 | 11.45 | -0.30 | -2.55% | 11.72 | 11.84 | 11.25 | 70,853 |
| Jun 07 2024 | 11.75 | -0.98 | -7.70% | 12.40 | 12.60 | 11.75 | 66,215 |
| Jun 06 2024 | 12.73 | 0.56 | 4.60% | 12.20 | 12.89 | 12.19 | 86,659 |
| Jun 05 2024 | 12.17 | 0.61 | 5.28% | 11.58 | 12.33 | 11.52 | 84,663 |
| Jun 04 2024 | 11.56 | -1.16 | -9.12% | 12.68 | 12.85 | 11.53 | 81,172 |
| Jun 03 2024 | 12.72 | 0.38 | 3.08% | 12.29 | 12.96 | 12.09 | 74,181 |
| May 31 2024 | 12.34 | 0.35 | 2.92% | 12.04 | 12.34 | 11.40 | 83,378 |
| May 29 2024 | 11.99 | -0.24 | -1.96% | 12.23 | 12.64 | 11.96 | 60,458 |
| May 28 2024 | 12.23 | -0.91 | -6.93% | 13.10 | 13.57 | 12.23 | 81,015 |
| May 27 2024 | 13.14 | 11.82 | 895.45% | 12.77 | 13.18 | 12.32 | 149,987 |
| May 24 2024 | 1.32 | -0.10 | -7.04% | 1.42 | 1.43 | 1.31 | 135,932 |
| May 23 2024 | 1.42 | -0.06 | -4.05% | 1.48 | 1.49 | 1.41 | 64,861 |
| May 22 2024 | 1.48 | -0.06 | -3.90% | 1.54 | 1.54 | 1.47 | 67,018 |
| May 21 2024 | 1.54 | -0.03 | -1.91% | 1.57 | 1.59 | 1.50 | 61,970 |
| May 20 2024 | 1.57 | -0.01 | -0.63% | 1.58 | 1.62 | 1.56 | 79,135 |
| May 17 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.62 | 1.56 | 67,597 |
| May 16 2024 | 1.59 | -0.03 | -1.85% | 1.62 | 1.63 | 1.58 | 63,968 |
| May 15 2024 | 1.62 | 0.03 | 1.89% | 1.58 | 1.63 | 1.56 | 70,359 |
| May 14 2024 | 1.59 | 0.01 | 0.63% | 1.58 | 1.64 | 1.56 | 62,329 |
| May 13 2024 | 1.58 | 0.03 | 1.94% | 1.56 | 1.62 | 1.53 | 76,344 |
| May 10 2024 | 1.55 | -0.13 | -7.74% | 1.70 | 1.75 | 1.53 | 115,448 |
| May 09 2024 | 1.68 | 0.03 | 1.82% | 1.61 | 1.70 | 1.56 | 83,603 |
| May 08 2024 | 1.65 | 0.04 | 2.48% | 1.59 | 1.67 | 1.56 | 78,866 |
| May 07 2024 | 1.61 | 0.04 | 2.55% | 1.58 | 1.65 | 1.57 | 64,916 |
| May 06 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.61 | 1.54 | 76,220 |
| May 03 2024 | 1.57 | 0.11 | 7.53% | 1.48 | 1.58 | 1.47 | 82,464 |
| May 02 2024 | 1.46 | 0.10 | 7.35% | 1.39 | 1.48 | 1.38 | 85,681 |
| Apr 30 2024 | 1.36 | -0.09 | -6.21% | 1.45 | 1.45 | 1.34 | 101,055 |
| Apr 29 2024 | 1.45 | 0.03 | 2.11% | 1.43 | 1.49 | 1.40 | 75,501 |
| Apr 26 2024 | 1.42 | 0.03 | 2.16% | 1.40 | 1.44 | 1.39 | 67,798 |
| Apr 25 2024 | 1.39 | -0.03 | -2.11% | 1.38 | 1.40 | 1.36 | 72,962 |
| Apr 24 2024 | 1.42 | -0.01 | -0.70% | 1.44 | 1.45 | 1.37 | 110,411 |
| Apr 23 2024 | 1.43 | -0.11 | -7.14% | 1.52 | 1.53 | 1.42 | 102,700 |
| Apr 22 2024 | 1.54 | 0.01 | 0.65% | 1.54 | 1.56 | 1.51 | 61,382 |
| Apr 19 2024 | 1.53 | 0.04 | 2.68% | 1.50 | 1.59 | 1.50 | 64,966 |
| Apr 18 2024 | 1.49 | -0.03 | -1.97% | 1.52 | 1.56 | 1.49 | 64,661 |
| Apr 17 2024 | 1.52 | -0.01 | -0.65% | 1.54 | 1.58 | 1.50 | 83,313 |
| Apr 16 2024 | 1.53 | 0.00 | 0.00% | 1.52 | 1.57 | 1.45 | 113,767 |
| Apr 15 2024 | 1.53 | -0.14 | -8.38% | 1.66 | 1.66 | 1.53 | 137,306 |
| Apr 12 2024 | 1.67 | -0.06 | -3.47% | 1.73 | 1.73 | 1.65 | 87,133 |
| Apr 11 2024 | 1.73 | -0.03 | -1.70% | 1.76 | 1.80 | 1.71 | 61,728 |
| Apr 10 2024 | 1.76 | -0.05 | -2.76% | 1.81 | 1.81 | 1.75 | 69,979 |
| Apr 09 2024 | 1.81 | 0.04 | 2.26% | 1.78 | 1.82 | 1.76 | 56,500 |
| Apr 08 2024 | 1.77 | 0.07 | 4.12% | 1.71 | 1.82 | 1.71 | 80,126 |
