American Beacon GLG Natur... (MGNR)
AMEX: MGNR
· Real-Time Price · USD
34.97
0.05 (0.14%)
At close: Aug 18, 2025, 3:56 PM
34.97
-0.01%
After-hours: Aug 18, 2025, 04:05 PM EDT
MGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 34.23 | 34.32 | 34.23 | 34.24 | 34.24 | 0.68% | 11,449 |
| Aug 7, 2025 | 34.08 | 34.39 | 33.91 | 34.01 | 34.01 | 1.25% | 19,200 |
| Aug 6, 2025 | 33.63 | 33.97 | 33.55 | 33.59 | 33.59 | 0.09% | 10,800 |
| Aug 5, 2025 | 33.28 | 34.04 | 33.06 | 33.56 | 33.56 | 1.36% | 7,800 |
| Aug 4, 2025 | 32.93 | 33.18 | 32.93 | 33.11 | 33.11 | 1.56% | 35,500 |
| Aug 1, 2025 | 32.73 | 32.73 | 32.48 | 32.60 | 32.60 | -1.15% | 13,116 |
| Jul 31, 2025 | 33.08 | 33.31 | 32.86 | 32.98 | 32.98 | -0.57% | 14,200 |
| Jul 30, 2025 | 33.45 | 33.67 | 33.02 | 33.17 | 33.17 | -1.37% | 23,000 |
| Jul 29, 2025 | 33.70 | 33.70 | 33.38 | 33.63 | 33.63 | -0.15% | 10,100 |
| Jul 28, 2025 | 33.77 | 34.61 | 33.44 | 33.68 | 33.68 | -1.09% | 25,743 |
| Jul 25, 2025 | 33.75 | 34.16 | 33.62 | 34.05 | 34.05 | 0.47% | 18,631 |
| Jul 24, 2025 | 33.98 | 34.27 | 33.84 | 33.89 | 33.89 | -0.96% | 18,100 |
| Jul 23, 2025 | 34.07 | 34.34 | 34.04 | 34.22 | 34.22 | 0.85% | 11,203 |
| Jul 22, 2025 | 33.35 | 34.09 | 33.35 | 33.93 | 33.93 | 2.17% | 7,023 |
| Jul 21, 2025 | 33.44 | 33.66 | 33.21 | 33.21 | 33.21 | 0.42% | 132,129 |