American Beacon GLG Natur... (MGNR)
AMEX: MGNR
· Real-Time Price · USD
37.49
0.17 (0.45%)
At close: Sep 09, 2025, 10:51 AM
MGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 37.66 | 37.66 | 37.09 | 37.32 | 37.30 | 0.48% | 7,837 |
| Sep 5, 2025 | 36.94 | 37.16 | 36.78 | 37.14 | 37.14 | 1.87% | 10,144 |
| Sep 4, 2025 | 36.31 | 36.49 | 36.12 | 36.46 | 36.46 | 0.08% | 8,739 |
| Sep 3, 2025 | 36.51 | 36.51 | 36.33 | 36.43 | 36.43 | 0.19% | 9,300 |
| Sep 2, 2025 | 36.12 | 36.46 | 35.87 | 36.36 | 36.36 | -0.36% | 17,900 |
| Aug 29, 2025 | 36.70 | 36.70 | 36.24 | 36.49 | 36.49 | 0.66% | 17,900 |
| Aug 28, 2025 | 36.01 | 36.34 | 35.97 | 36.25 | 36.25 | 0.78% | 36,739 |
| Aug 27, 2025 | 35.89 | 36.05 | 35.80 | 35.97 | 35.97 | -0.19% | 11,400 |
| Aug 26, 2025 | 35.97 | 36.04 | 35.91 | 36.04 | 36.04 | 0.64% | 3,100 |
| Aug 25, 2025 | 35.69 | 35.91 | 35.69 | 35.81 | 35.81 | -0.03% | 6,100 |
| Aug 22, 2025 | 34.69 | 35.88 | 34.69 | 35.82 | 35.82 | 2.90% | 6,843 |
| Aug 21, 2025 | 34.43 | 34.86 | 34.43 | 34.81 | 34.81 | 0.72% | 142,526 |
| Aug 20, 2025 | 34.53 | 34.56 | 34.34 | 34.56 | 34.56 | 0.47% | 17,811 |
| Aug 19, 2025 | 34.94 | 34.96 | 34.40 | 34.40 | 34.40 | -1.63% | 12,700 |
| Aug 18, 2025 | 34.99 | 34.99 | 34.83 | 34.97 | 34.97 | 0.14% | 5,000 |
| Aug 15, 2025 | 34.88 | 35.11 | 34.80 | 34.92 | 34.92 | 0.17% | 4,803 |
| Aug 14, 2025 | 34.68 | 34.86 | 34.65 | 34.86 | 34.86 | -0.54% | 11,526 |
| Aug 13, 2025 | 35.03 | 35.05 | 34.77 | 35.05 | 35.05 | 1.30% | 5,117 |
| Aug 12, 2025 | 34.10 | 34.87 | 34.10 | 34.60 | 34.60 | 1.88% | 14,532 |
| Aug 11, 2025 | 34.12 | 34.19 | 33.78 | 33.96 | 33.96 | -0.82% | 35,600 |