Mg Internation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 7.500 | 7.500 | 7.250 | 7.250 | 6.364 | 1,041 |
| 2023-06-08 | 7.200 | 7.200 | 7.000 | 7.000 | 6.145 | 405 |
| 2023-06-05 | 7.600 | 7.600 | 7.600 | 7.600 | 6.672 | 41 |
| 2023-06-02 | 7.650 | 7.650 | 7.600 | 7.600 | 6.672 | 4 |
| 2023-06-01 | 6.950 | 7.400 | 6.950 | 7.400 | 6.496 | 224 |
| 2023-05-31 | 7.450 | 7.500 | 7.450 | 7.500 | 6.584 | 131 |
| 2023-05-30 | 7.450 | 7.450 | 7.050 | 7.050 | 6.189 | 137 |
| 2023-05-29 | 7.700 | 7.700 | 7.700 | 7.700 | 6.759 | 46 |
| 2023-05-26 | 6.900 | 7.700 | 6.900 | 7.700 | 6.759 | 505 |
| 2023-05-25 | 7.250 | 7.250 | 6.900 | 6.900 | 6.057 | 4,004 |
| 2023-05-24 | 7.250 | 7.250 | 7.250 | 7.250 | 6.364 | 336 |
| 2023-05-23 | 7.200 | 7.700 | 7.200 | 7.700 | 6.759 | 76 |
| 2023-05-22 | 7.650 | 7.650 | 7.650 | 7.650 | 6.715 | 2 |
| 2023-05-19 | 7.250 | 7.250 | 7.250 | 7.250 | 6.364 | 498 |
| 2023-05-18 | 7.750 | 7.750 | 7.750 | 7.750 | 6.803 | 40 |
| 2023-05-17 | 7.200 | 7.400 | 7.200 | 7.400 | 6.496 | 345 |
| 2023-05-16 | 7.450 | 7.450 | 7.450 | 7.450 | 6.540 | 13 |
| 2023-05-15 | 7.700 | 7.700 | 7.700 | 7.700 | 6.759 | 27 |
| 2023-05-12 | 7.200 | 7.200 | 7.200 | 7.200 | 6.320 | 303 |
| 2023-05-11 | 7.200 | 7.200 | 7.200 | 7.200 | 6.320 | 1,443 |
| 2023-05-10 | 7.200 | 7.200 | 7.200 | 7.200 | 6.320 | 300 |
| 2023-05-09 | 7.200 | 7.200 | 7.200 | 7.200 | 6.320 | 2,221 |
| 2023-05-08 | 7.500 | 7.700 | 7.500 | 7.700 | 6.759 | 4 |
| 2023-05-05 | 7.000 | 7.100 | 7.000 | 7.100 | 6.233 | 873 |
| 2023-05-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.145 | 220 |
| 2023-05-03 | 7.800 | 7.800 | 7.150 | 7.150 | 6.277 | 102 |
| 2023-05-02 | 7.800 | 7.800 | 7.200 | 7.200 | 6.320 | 161 |
| 2023-04-28 | 7.300 | 7.300 | 7.300 | 7.300 | 6.408 | 482 |
| 2023-04-27 | 7.300 | 7.300 | 7.050 | 7.050 | 6.189 | 121 |
| 2023-04-26 | 7.200 | 7.200 | 7.200 | 7.200 | 6.320 | 979 |
| 2023-04-25 | 7.600 | 7.950 | 7.600 | 7.950 | 6.979 | 62 |
| 2023-04-24 | 8.050 | 8.050 | 7.450 | 7.450 | 6.540 | 467 |
| 2023-04-20 | 7.100 | 8.100 | 7.100 | 8.100 | 7.110 | 82 |
| 2023-04-19 | 7.150 | 7.150 | 7.150 | 7.150 | 6.277 | 528 |
| 2023-04-18 | 7.300 | 7.300 | 7.150 | 7.150 | 6.277 | 682 |
| 2023-04-17 | 7.150 | 7.200 | 7.150 | 7.200 | 6.320 | 1,658 |
| 2023-04-14 | 7.650 | 7.650 | 7.250 | 7.250 | 6.364 | 270 |
| 2023-04-13 | 7.150 | 7.150 | 7.150 | 7.150 | 6.277 | 579 |
| 2023-04-12 | 7.250 | 7.250 | 7.250 | 7.250 | 6.364 | 761 |
| 2023-04-11 | 7.150 | 7.150 | 7.150 | 7.150 | 6.277 | 739 |
| 2023-04-06 | 7.950 | 7.950 | 7.450 | 7.450 | 6.540 | 501 |
| 2023-04-05 | 8.150 | 8.150 | 7.200 | 7.200 | 6.320 | 326 |
| 2023-04-04 | 7.400 | 7.400 | 7.400 | 7.400 | 6.496 | 413 |
| 2023-04-03 | 7.300 | 7.400 | 7.300 | 7.400 | 6.496 | 491 |
| 2023-03-31 | 7.400 | 7.400 | 7.400 | 7.400 | 6.496 | 205 |
| 2023-03-30 | 7.680 | 7.680 | 7.680 | 7.680 | 6.742 | 12 |
| 2023-03-27 | 7.420 | 7.880 | 7.420 | 7.880 | 6.917 | 651 |
| 2023-03-24 | 7.440 | 7.880 | 7.440 | 7.880 | 6.917 | 291 |
| 2023-03-23 | 7.900 | 7.900 | 7.900 | 7.900 | 6.935 | 11 |
| 2023-03-22 | 7.980 | 7.980 | 7.980 | 7.980 | 7.005 | 1 |
| 2023-03-21 | 7.600 | 7.600 | 7.600 | 7.600 | 6.672 | 1,001 |
| 2023-03-20 | 7.420 | 7.420 | 7.420 | 7.420 | 6.514 | 880 |
| 2023-03-17 | 7.560 | 7.560 | 7.560 | 7.560 | 6.636 | 609 |
| 2023-03-16 | 7.420 | 7.980 | 7.420 | 7.980 | 7.005 | 312 |
| 2023-03-15 | 7.400 | 7.420 | 7.400 | 7.420 | 6.514 | 309 |
| 2023-03-14 | 7.420 | 7.420 | 7.420 | 7.420 | 6.514 | 4,744 |
| 2023-03-13 | 7.420 | 7.420 | 7.420 | 7.420 | 6.514 | 1,754 |
| 2023-03-10 | 7.120 | 7.120 | 7.120 | 7.120 | 6.250 | 700 |
| 2023-03-09 | 7.400 | 7.400 | 7.400 | 7.400 | 6.496 | 569 |
| 2023-03-08 | 7.400 | 7.400 | 7.400 | 7.400 | 6.496 | 339 |
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.