Morgan Advanced Materials plc (MGJ) - Historical data, historical prices

2.48000 EUR

0.04

1.59%

Last update Jun 13, 8:10 AM CEST

Main market

Day range

2.48000

2.48000

2.48000

Previous close

2.52000

Open

2.48000

Access this stock data via API

Morgan Advanced Materials plc

2.48

0.04

1.59%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 13, 2025	2.48	2.48	2.48	2.48	0	4200
Jun 12, 2025	2.52	2.52	2.52	2.52	0	0
Jun 11, 2025	2.54	2.66	2.54	2.66	4.72%	4200
Jun 10, 2025	2.56	2.56	2.56	2.56	0	0
Jun 09, 2025	2.50	2.50	2.50	2.50	0	0
Jun 06, 2025	2.48	2.48	2.48	2.48	0	10
Jun 05, 2025	2.52	2.52	2.52	2.52	0	10
Jun 04, 2025	2.52	2.64	2.52	2.64	4.76%	10
Jun 03, 2025	2.46	2.46	2.46	2.46	0	0
Jun 02, 2025	2.48	2.48	2.48	2.48	0	200
May 30, 2025	2.50	2.50	2.50	2.50	0	200
May 29, 2025	2.52	2.52	2.52	2.52	0	0
May 28, 2025	2.54	2.54	2.54	2.54	0	0
May 27, 2025	2.46	2.46	2.46	2.46	0	0
May 26, 2025	2.44	2.56	2.44	2.56	4.92%	200
May 23, 2025	2.50	2.50	2.50	2.50	0	259
May 22, 2025	2.42	2.42	2.42	2.42	0	0
May 21, 2025	2.56	2.56	2.56	2.56	0	0
May 20, 2025	2.48	2.48	2.48	2.48	0	259
May 19, 2025	2.46	2.46	2.46	2.46	0	0
May 16, 2025	2.52	2.52	2.52	2.52	0	259