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

Morgan Advanced Materials (MGAM) Historical Prices

Compare
20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 03, 2025
226.00
226.00
223.00
225.00
225.00
+2.04%
584,735
0.82
Jul 02, 2025
221.50
225.00
218.00
220.50
220.50
-0.23%
424,044
0.58
Jul 01, 2025
220.00
223.50
216.50
221.00
221.00
+0.45%
624,684
0.82
Jun 30, 2025
218.50
223.50
218.50
220.00
220.00
-0.68%
601,952
0.79
Jun 27, 2025
223.50
225.50
219.50
221.50
221.50
+1.37%
394,826
0.51
Jun 26, 2025
216.50
219.50
210.50
218.50
218.50
+3.55%
578,078
0.73
Jun 25, 2025
208.00
217.00
208.00
211.00
211.00
-1.40%
651,206
0.82
Jun 24, 2025
207.50
214.00
202.50
214.00
214.00
+4.65%
371,204
0.46
Jun 23, 2025
204.50
209.00
204.00
204.50
204.50
-1.45%
250,775
0.31
Jun 20, 2025
215.50
215.50
207.50
207.50
207.50
-0.95%
1,021,164
1.27
Jun 19, 2025
205.50
213.00
205.50
209.50
209.50
0.00%
352,076
0.43
Jun 18, 2025
217.00
217.00
208.00
209.50
209.50
-1.18%
529,467
0.65
Jun 17, 2025
218.50
218.50
211.00
212.00
212.00
-0.70%
537,996
0.66
Jun 16, 2025
212.50
216.50
212.50
213.50
213.50
+0.47%
284,594
0.35
Jun 13, 2025
214.50
216.00
212.00
212.50
212.50
-1.62%
199,750
0.24
Jun 12, 2025
219.00
219.00
214.50
216.00
216.00
-0.69%
575,103
0.70
Jun 11, 2025
214.00
220.50
214.00
217.50
217.50
-0.46%
284,909
0.34
Jun 10, 2025
219.00
220.00
216.85
218.50
218.50
-0.46%
534,708
0.64
Jun 09, 2025
214.50
219.50
214.50
219.50
219.50
+2.57%
513,066
0.62
Jun 06, 2025
209.00
217.50
209.00
214.00
214.00
-0.23%
381,517
0.44
Jun 05, 2025
211.00
216.50
211.00
214.50
214.50
-0.23%
405,334
0.45
Jun 04, 2025
218.00
218.00
214.29
215.00
215.00
0.00%
432,247
0.46
Jun 03, 2025
207.50
215.00
207.50
215.00
215.00
+1.65%
581,939
0.55
Jun 02, 2025
210.00
214.00
209.50
211.50
211.50
-0.24%
1,165,634
1.11
May 30, 2025
211.50
215.00
210.50
212.00
212.00
0.00%
784,532
0.75
May 29, 2025
217.00
219.50
211.38
212.00
212.00
-1.85%
554,120
0.53
May 28, 2025
222.50
222.50
214.00
216.00
216.00
-0.23%
465,282
0.44
May 27, 2025
214.00
219.50
210.50
216.50
216.50
+3.10%
1,576,516
1.51
May 23, 2025
216.50
221.25
202.00
210.00
210.00
-1.18%
1,067,445
1.03
May 22, 2025
204.50
213.50
204.50
212.50
212.50
+0.71%
989,723
0.97
May 21, 2025
220.50
220.50
208.50
211.00
211.00
-4.09%
1,457,742
1.45
May 20, 2025
216.00
222.50
210.00
220.00
220.00
+4.02%
718,056
0.71
May 19, 2025
209.50
212.50
206.50
211.50
211.50
+0.24%
1,079,376
1.07
May 16, 2025
218.00
218.00
209.50
211.00
211.00
-1.86%
248,762
0.24
May 15, 2025
217.00
221.00
212.00
215.00
215.00
-1.60%
647,965
0.64
May 14, 2025
220.50
220.50
214.50
218.50
218.50
+0.69%
462,818
0.46
May 13, 2025
207.50
217.50
207.50
217.00
217.00
+3.09%
559,183
0.55
May 12, 2025
207.00
214.69
205.00
210.50
210.50
+3.19%
368,847
0.35
May 09, 2025
204.00
205.00
200.50
204.00
204.00
+2.10%
430,651
0.41
May 08, 2025
193.00
202.50
193.00
199.80
199.80
+2.25%
1,586,267
1.54
May 07, 2025
193.00
198.80
192.80
195.40
195.40
-1.11%
1,743,084
1.73
May 06, 2025
201.50
203.50
194.60
197.60
197.60
+0.30%
571,258
0.57
May 02, 2025
199.40
199.80
190.60
197.00
197.00
+1.55%
1,259,855
1.27
May 01, 2025
192.20
196.80
191.40
194.00
194.00
-1.42%
262,157
0.26
Apr 30, 2025
199.00
199.00
194.40
196.80
196.80
+0.51%
570,127
0.57
Apr 29, 2025
193.60
197.60
192.79
195.80
195.80
+0.72%
420,875
0.42
Apr 28, 2025
191.20
196.00
190.00
194.40
194.40
+1.46%
378,558
0.38
Apr 25, 2025
188.00
192.20
185.60
191.60
191.60
+2.13%
490,704
0.49
Apr 24, 2025
183.60
187.80
182.00
187.60
187.60
+1.30%
237,206
0.23
Apr 23, 2025
184.20
189.60
183.40
185.20
185.20
+1.76%
347,061
0.33
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