tiprankstipranks
Trending News
More News >
Morgan Advanced Materials (GB:MGAM)
:MGAM
UK Market
Advertisement

Morgan Advanced Materials (MGAM) Historical Prices

Compare
28 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2025
227.00
227.00
221.72
224.50
224.50
+0.67%
385,023
0.69
Oct 01, 2025
225.50
225.50
219.50
223.00
223.00
+1.36%
290,135
0.52
Sep 30, 2025
217.00
223.00
216.00
220.00
220.00
+1.15%
467,467
0.83
Sep 29, 2025
214.00
219.00
213.50
217.50
217.50
+0.46%
330,103
0.58
Sep 26, 2025
220.00
220.00
213.50
216.50
216.50
0.00%
412,203
0.72
Sep 25, 2025
215.50
219.50
214.50
216.50
216.50
-1.59%
334,968
0.59
Sep 24, 2025
225.00
225.00
218.50
220.00
220.00
-0.23%
467,279
0.82
Sep 23, 2025
214.50
224.50
214.50
220.50
220.50
+0.46%
576,679
1.01
Sep 22, 2025
220.00
223.00
219.12
219.50
219.50
-0.90%
377,854
0.66
Sep 19, 2025
225.00
225.00
216.50
221.50
221.50
+1.14%
1,692,935
3.08
Sep 18, 2025
217.00
221.50
214.50
219.00
219.00
+2.34%
418,624
0.75
Sep 17, 2025
210.00
217.00
210.00
214.00
214.00
+0.71%
517,414
0.93
Sep 16, 2025
220.50
220.50
212.50
212.50
212.50
-1.62%
571,310
1.03
Sep 15, 2025
211.00
219.70
211.00
216.00
216.00
+0.47%
462,860
0.83
Sep 12, 2025
218.50
219.00
213.50
215.00
215.00
+0.23%
554,048
1.00
Sep 11, 2025
208.00
215.50
208.00
214.50
214.50
+1.42%
473,890
0.86
Sep 10, 2025
212.50
214.50
210.50
211.50
211.50
-0.47%
343,516
0.62
Sep 09, 2025
215.00
220.00
211.00
212.50
212.50
-1.16%
716,886
1.31
Sep 08, 2025
217.00
220.50
213.30
215.00
215.00
-0.69%
571,740
1.05
Sep 05, 2025
208.00
217.50
205.68
216.50
216.50
+5.10%
1,252,938
2.35
Sep 04, 2025
207.50
210.00
205.00
206.00
206.00
-0.48%
472,337
0.89
Sep 03, 2025
197.60
209.50
197.60
207.00
207.00
+4.55%
699,171
1.32
Sep 02, 2025
203.00
208.50
198.00
198.00
198.00
-4.35%
500,396
0.95
Sep 01, 2025
210.50
213.00
206.50
207.00
207.00
-1.90%
438,748
0.83
Aug 29, 2025
211.00
215.00
210.50
211.00
211.00
-1.17%
378,911
0.70
Aug 28, 2025
215.00
215.50
212.50
213.50
213.50
+0.71%
375,393
0.69
Aug 27, 2025
212.50
214.00
210.00
212.00
212.00
-0.24%
359,327
0.65
Aug 26, 2025
211.00
217.50
211.00
212.50
212.50
-0.93%
1,416,378
2.64
Aug 22, 2025
206.50
217.50
206.50
214.50
214.50
+3.62%
527,829
0.96
Aug 21, 2025
208.50
208.50
203.50
207.00
207.00
+0.73%
495,100
0.88
Aug 20, 2025
205.00
206.00
201.50
205.50
205.50
0.00%
354,364
0.62
Aug 19, 2025
205.50
206.50
201.00
205.50
205.50
+1.73%
242,196
0.41
Aug 18, 2025
204.50
206.50
199.60
202.00
202.00
-0.74%
499,302
0.84
Aug 15, 2025
202.00
208.00
202.00
203.50
203.50
-0.73%
482,909
0.80
Aug 14, 2025
202.00
208.00
202.00
205.00
205.00
-0.49%
824,896
1.39
Aug 13, 2025
202.50
207.50
201.00
206.00
206.00
+2.23%
907,134
1.54
Aug 12, 2025
197.60
201.50
197.40
201.50
201.50
+1.97%
353,219
0.60
Aug 11, 2025
202.00
202.00
197.40
197.60
197.60
-0.50%
540,957
0.91
Aug 08, 2025
194.00
200.00
194.00
198.60
198.60
+1.33%
755,342
1.29
Aug 07, 2025
169.60
210.25
167.00
196.00
196.00
-13.08%
2,360,539
4.25
Aug 06, 2025
228.50
229.50
225.00
225.50
225.50
-0.66%
298,183
0.52
Aug 05, 2025
226.50
229.50
224.00
227.00
227.00
+0.67%
495,193
0.83
Aug 04, 2025
221.50
225.50
220.00
225.50
225.50
+0.67%
411,512
0.69
Aug 01, 2025
225.50
232.00
222.50
224.00
224.00
-3.45%
932,356
1.54
Jul 31, 2025
233.00
238.50
228.80
232.00
232.00
+1.53%
409,478
0.68
Jul 30, 2025
227.50
230.00
225.50
228.50
228.50
+1.33%
291,684
0.48
Jul 29, 2025
226.00
228.00
224.50
225.50
225.50
-0.22%
245,432
0.40
Jul 28, 2025
230.50
231.50
225.50
226.00
226.00
-1.31%
347,814
0.57
Jul 25, 2025
230.00
231.50
227.50
229.00
229.00
-0.65%
351,926
0.58
Jul 24, 2025
230.50
235.50
229.00
230.50
230.50
+0.44%
929,000
1.55
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis