American Beacon GLG Natur... (MGNR)
AMEX: MGNR
· Real-Time Price · USD
40.92
0.47 (1.16%)
At close: Oct 01, 2025, 3:28 PM
MGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 40.01 | 40.45 | 40.00 | 40.45 | n/a | 0.47% | 27,537 |
| Sep 29, 2025 | 40.28 | 40.48 | 40.02 | 40.26 | 40.20 | 1.31% | 35,600 |
| Sep 26, 2025 | 39.40 | 39.80 | 39.40 | 39.74 | 39.74 | 1.35% | 32,200 |
| Sep 25, 2025 | 38.93 | 39.26 | 38.93 | 39.21 | 39.21 | -0.15% | 72,900 |
| Sep 24, 2025 | 39.71 | 39.72 | 39.25 | 39.27 | 39.27 | -0.10% | 81,517 |
| Sep 23, 2025 | 39.64 | 39.86 | 39.16 | 39.31 | 39.31 | -0.58% | 151,600 |
| Sep 22, 2025 | 38.92 | 39.78 | 38.79 | 39.54 | 39.54 | 1.38% | 892,447 |
| Sep 19, 2025 | 38.73 | 39.06 | 38.73 | 39.00 | 39.00 | 1.06% | 19,517 |
| Sep 18, 2025 | 38.30 | 38.73 | 38.28 | 38.59 | 38.59 | 0.03% | 27,300 |
| Sep 17, 2025 | 38.74 | 39.30 | 38.45 | 38.58 | 38.58 | -0.98% | 44,639 |
| Sep 16, 2025 | 38.94 | 39.10 | 38.73 | 38.96 | 38.96 | -0.10% | 36,214 |
| Sep 15, 2025 | 38.71 | 39.07 | 38.60 | 39.00 | 39.00 | 0.96% | 15,316 |
| Sep 12, 2025 | 38.65 | 38.67 | 38.57 | 38.63 | 38.63 | -0.34% | 18,639 |
| Sep 11, 2025 | 38.44 | 39.10 | 38.43 | 38.76 | 38.76 | 1.49% | 131,100 |
| Sep 10, 2025 | 38.08 | 38.20 | 37.89 | 38.19 | 38.19 | 2.09% | 25,029 |
| Sep 9, 2025 | 37.71 | 37.71 | 37.33 | 37.41 | 37.41 | 0.24% | 14,801 |
| Sep 8, 2025 | 37.66 | 37.66 | 37.09 | 37.32 | 37.32 | 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 |
Page 1 of 21