Mg Internation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	5.250	5.250	5.250	5.250	4.893	10,432
2023-12-15	5.350	5.350	5.250	5.250	4.893	1,630
2023-12-14	5.250	5.250	5.250	5.250	4.893	500
2023-12-13	5.200	5.200	5.200	5.200	4.846	2,509
2023-12-12	5.350	5.350	5.200	5.200	4.846	903
2023-12-11	5.450	5.450	5.200	5.200	4.846	120
2023-12-08	5.300	5.500	5.300	5.500	5.126	393
2023-12-07	5.300	5.300	5.300	5.300	4.940	750
2023-12-06	5.600	5.600	5.600	5.600	5.219	356
2023-12-05	5.650	5.650	5.600	5.600	5.219	174
2023-12-04	5.750	5.750	5.750	5.750	5.359	483
2023-12-01	5.600	5.750	5.600	5.750	5.359	112
2023-11-30	5.850	5.850	5.800	5.800	5.406	2,120
2023-11-29	5.500	5.700	5.500	5.700	5.312	2,181
2023-11-28	5.300	5.350	5.300	5.350	4.986	1,794
2023-11-27	4.900	5.100	4.900	5.100	4.753	3,175
2023-11-24	4.800	4.800	4.800	4.800	4.474	3,776
2023-11-23	4.800	4.800	4.800	4.800	4.474	1,453
2023-11-22	4.700	4.740	4.700	4.740	4.418	3,090
2023-11-21	4.520	4.620	4.520	4.620	4.306	10,263
2023-11-20	4.480	4.480	4.480	4.480	4.175	3,826
2023-11-17	4.400	4.400	4.400	4.400	4.101	5,069
2023-11-16	4.620	4.620	4.500	4.500	4.194	9,498
2023-11-15	4.700	4.700	4.660	4.660	4.343	390
2023-11-14	4.700	4.700	4.700	4.700	4.380	2,449
2023-11-13	4.880	4.880	4.800	4.800	4.474	3,987
2023-11-10	4.900	4.900	4.880	4.880	4.548	1,275
2023-11-09	4.900	4.900	4.900	4.900	4.567	1,869
2023-11-08	4.820	4.820	4.800	4.800	4.474	4,681
2023-11-06	4.820	4.820	4.820	4.820	4.492	208
2023-11-03	4.880	4.880	4.880	4.880	4.548	204
2023-11-02	4.400	4.880	4.400	4.880	4.548	5,440
2023-11-01	4.400	4.400	4.400	4.400	4.101	18,993
2023-10-31	4.400	4.400	4.400	4.400	4.101	5,741
2023-10-30	5.200	5.200	4.900	4.900	4.567	988
2023-10-27	5.100	5.100	5.100	5.100	4.753	2,510
2023-10-24	5.200	5.200	5.200	5.200	4.846	20
2023-10-20	5.200	5.200	5.200	5.200	4.846	3
2023-10-19	5.000	5.000	5.000	5.000	4.660	7,175
2023-10-18	5.400	5.400	5.150	5.150	4.800	620
2023-10-17	5.100	5.400	5.100	5.400	5.033	246
2023-10-16	5.350	5.350	5.350	5.350	4.986	32
2023-10-13	5.150	5.150	5.150	5.150	4.800	584
2023-10-12	5.150	5.150	5.150	5.150	4.800	250
2023-10-11	5.150	5.150	5.150	5.150	4.800	320
2023-10-10	5.450	5.450	5.450	5.450	5.079	12
2023-10-09	5.250	5.300	5.250	5.300	4.940	12,367
2023-10-06	5.750	5.750	5.750	5.750	5.359	267
2023-10-05	5.550	5.800	5.550	5.800	5.406	1,482
2023-10-04	5.500	5.600	5.500	5.600	5.219	637
2023-10-02	5.600	5.950	5.600	5.950	5.545	210
2023-09-29	6.000	6.000	5.950	5.950	5.545	237
2023-09-28	5.850	5.900	5.850	5.900	5.499	463
2023-09-27	5.500	5.800	5.500	5.800	5.406	374
2023-09-26	5.800	5.800	5.800	5.800	5.406	249
2023-09-25	5.550	5.800	5.550	5.800	5.406	573
2023-09-22	5.500	5.600	5.500	5.600	5.219	3,952
2023-09-21	5.650	5.650	5.650	5.650	5.266	340
2023-09-20	6.150	6.150	5.850	5.850	5.135	1,287
2023-09-19	6.450	6.450	6.450	6.450	5.662	388

← NewerPage 12 of 20 · 1,169 trading daysOlder →

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.