Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MGLU3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 11.85 | 0.26 | 2.24% | 11.62 | 11.98 | 11.44 | 40,607 |
| Jul 25 2024 | 11.59 | -0.07 | -0.60% | 11.66 | 11.93 | 11.55 | 36,524 |
| Jul 24 2024 | 11.66 | -0.50 | -4.11% | 12.12 | 12.21 | 11.60 | 63,271 |
| Jul 23 2024 | 12.16 | -0.22 | -1.78% | 12.25 | 12.47 | 12.15 | 36,986 |
| Jul 22 2024 | 12.38 | -0.17 | -1.35% | 12.61 | 12.83 | 12.33 | 45,921 |
| Jul 19 2024 | 12.55 | -0.24 | -1.88% | 12.66 | 12.98 | 12.51 | 27,656 |
| Jul 18 2024 | 12.79 | -0.69 | -5.12% | 13.50 | 13.56 | 12.58 | 53,257 |
| Jul 17 2024 | 13.48 | -0.11 | -0.81% | 13.59 | 13.87 | 13.37 | 47,760 |
| Jul 16 2024 | 13.59 | -0.72 | -5.03% | 14.32 | 14.41 | 13.55 | 64,126 |
| Jul 15 2024 | 14.31 | 0.45 | 3.25% | 13.85 | 14.33 | 13.65 | 55,375 |
| Jul 12 2024 | 13.86 | 0.16 | 1.17% | 13.71 | 13.93 | 13.55 | 41,874 |
| Jul 11 2024 | 13.70 | 0.22 | 1.63% | 13.83 | 14.03 | 13.63 | 35,389 |
| Jul 10 2024 | 13.48 | -0.05 | -0.37% | 13.56 | 14.14 | 13.43 | 61,603 |
| Jul 09 2024 | 13.53 | 0.67 | 5.21% | 12.89 | 13.54 | 12.84 | 45,207 |
| Jul 08 2024 | 12.86 | -0.82 | -5.99% | 13.57 | 13.65 | 12.77 | 56,340 |
| 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 |
