Mg Internation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.287 | 5,000 |
| 2024-03-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.474 | 100 |
| 2024-03-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.474 | 1,198 |
| 2024-03-14 | 4.900 | 4.900 | 4.800 | 4.800 | 4.474 | 1,263 |
| 2024-03-13 | 4.920 | 5.000 | 4.920 | 5.000 | 4.660 | 344 |
| 2024-03-12 | 5.050 | 5.050 | 4.920 | 4.920 | 4.585 | 298 |
| 2024-03-11 | 5.200 | 5.200 | 5.200 | 5.200 | 4.846 | 301 |
| 2024-03-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.660 | 1,973 |
| 2024-03-07 | 5.200 | 5.300 | 5.200 | 5.300 | 4.940 | 1,458 |
| 2024-03-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.033 | 3,060 |
| 2024-03-05 | 5.100 | 5.400 | 5.100 | 5.400 | 5.033 | 566 |
| 2024-03-04 | 4.920 | 5.000 | 4.920 | 5.000 | 4.660 | 1,811 |
| 2024-03-01 | 5.300 | 5.300 | 4.960 | 4.960 | 4.623 | 326 |
| 2024-02-29 | 5.100 | 5.100 | 5.000 | 5.000 | 4.660 | 2,468 |
| 2024-02-28 | 5.200 | 5.200 | 5.100 | 5.100 | 4.753 | 2,167 |
| 2024-02-27 | 5.250 | 5.250 | 5.250 | 5.250 | 4.893 | 772 |
| 2024-02-26 | 5.500 | 5.500 | 5.300 | 5.300 | 4.940 | 4,228 |
| 2024-02-22 | 5.600 | 5.600 | 5.550 | 5.550 | 5.173 | 890 |
| 2024-02-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.312 | 2 |
| 2024-02-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.312 | 200 |
| 2024-02-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.312 | 28 |
| 2024-02-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.312 | 170 |
| 2024-02-14 | 5.300 | 5.500 | 5.300 | 5.500 | 5.126 | 1,023 |
| 2024-02-13 | 5.650 | 5.700 | 5.650 | 5.700 | 5.312 | 517 |
| 2024-02-12 | 5.500 | 5.650 | 5.500 | 5.650 | 5.266 | 244 |
| 2024-02-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.266 | 14 |
| 2024-02-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.266 | 7 |
| 2024-02-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.266 | 93 |
| 2024-02-06 | 5.500 | 5.650 | 5.500 | 5.650 | 5.266 | 224 |
| 2024-02-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.219 | 542 |
| 2024-02-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.173 | 143 |
| 2024-02-01 | 6.100 | 6.100 | 5.300 | 5.300 | 4.940 | 2,692 |
| 2024-01-31 | 6.100 | 6.100 | 5.800 | 5.800 | 5.406 | 90 |
| 2024-01-30 | 6.100 | 6.100 | 6.100 | 6.100 | 5.685 | 37 |
| 2024-01-29 | 6.000 | 6.000 | 5.800 | 5.800 | 5.406 | 471 |
| 2024-01-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.592 | 150 |
| 2024-01-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.592 | 7 |
| 2024-01-24 | 6.000 | 6.000 | 5.800 | 5.800 | 5.406 | 516 |
| 2024-01-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.592 | 301 |
| 2024-01-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.592 | 675 |
| 2024-01-19 | 5.800 | 6.000 | 5.800 | 6.000 | 5.592 | 590 |
| 2024-01-18 | 5.900 | 5.900 | 5.850 | 5.850 | 5.452 | 336 |
| 2024-01-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.592 | 4 |
| 2024-01-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.499 | 160 |
| 2024-01-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.499 | 190 |
| 2024-01-12 | 6.000 | 6.000 | 5.850 | 5.850 | 5.452 | 539 |
| 2024-01-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.592 | 2 |
| 2024-01-10 | 6.000 | 6.000 | 5.850 | 5.850 | 5.452 | 250 |
| 2024-01-08 | 5.900 | 6.000 | 5.900 | 6.000 | 5.592 | 880 |
| 2024-01-05 | 6.200 | 6.200 | 6.150 | 6.150 | 5.732 | 1,500 |
| 2024-01-04 | 6.200 | 6.200 | 6.200 | 6.200 | 5.778 | 101 |
| 2024-01-03 | 5.750 | 6.200 | 5.750 | 6.200 | 5.778 | 726 |
| 2024-01-02 | 6.250 | 6.250 | 6.200 | 6.200 | 5.778 | 178 |
| 2023-12-29 | 5.650 | 5.700 | 5.650 | 5.700 | 5.312 | 2,104 |
| 2023-12-28 | 6.000 | 6.000 | 5.600 | 5.600 | 5.219 | 1,180 |
| 2023-12-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.592 | 3,702 |
| 2023-12-22 | 5.300 | 5.400 | 5.300 | 5.400 | 5.033 | 2,299 |
| 2023-12-21 | 5.300 | 5.300 | 5.300 | 5.300 | 4.940 | 670 |
| 2023-12-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.033 | 10,828 |
| 2023-12-19 | 5.150 | 5.450 | 5.150 | 5.450 | 5.079 | 1,201 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-08 | 0.3400 EUR |
| 2023-09-21 | 0.3400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.