Mg Internation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 7.480 | 7.480 | 7.280 | 7.280 | 6.391 | 3,142 |
| 2023-03-06 | 7.860 | 7.860 | 7.720 | 7.720 | 6.777 | 241 |
| 2023-03-03 | 7.900 | 7.900 | 7.900 | 7.900 | 6.935 | 586 |
| 2023-03-02 | 7.880 | 7.880 | 7.700 | 7.700 | 6.759 | 1,521 |
| 2023-03-01 | 7.680 | 7.880 | 7.680 | 7.880 | 6.917 | 335 |
| 2023-02-28 | 7.900 | 7.900 | 7.900 | 7.900 | 6.935 | 188 |
| 2023-02-27 | 7.900 | 7.900 | 7.900 | 7.900 | 6.935 | 2 |
| 2023-02-24 | 7.760 | 7.760 | 7.500 | 7.500 | 6.584 | 681 |
| 2023-02-22 | 7.920 | 7.920 | 7.920 | 7.920 | 6.952 | 2 |
| 2023-02-21 | 7.640 | 7.640 | 7.460 | 7.460 | 6.549 | 443 |
| 2023-02-17 | 7.940 | 7.940 | 7.940 | 7.940 | 6.970 | 2 |
| 2023-02-16 | 7.700 | 7.700 | 7.700 | 7.700 | 6.759 | 105 |
| 2023-02-15 | 7.680 | 7.960 | 7.680 | 7.960 | 6.988 | 102 |
| 2023-02-13 | 7.540 | 7.960 | 7.540 | 7.960 | 6.988 | 528 |
| 2023-02-09 | 7.960 | 7.960 | 7.960 | 7.960 | 6.988 | 11 |
| 2023-02-06 | 7.960 | 7.960 | 7.960 | 7.960 | 6.988 | 62 |
| 2023-02-03 | 7.960 | 7.960 | 7.960 | 7.960 | 6.988 | 460 |
| 2023-02-02 | 7.600 | 7.980 | 7.600 | 7.980 | 7.005 | 602 |
| 2023-02-01 | 7.900 | 7.900 | 7.900 | 7.900 | 6.935 | 170 |
| 2023-01-30 | 7.980 | 7.980 | 7.980 | 7.980 | 7.005 | 10 |
| 2023-01-27 | 7.840 | 7.840 | 7.840 | 7.840 | 6.882 | 100 |
| 2023-01-25 | 7.980 | 7.980 | 7.980 | 7.980 | 7.005 | 27 |
| 2023-01-24 | 7.980 | 7.980 | 7.980 | 7.980 | 7.005 | 60 |
| 2023-01-20 | 7.980 | 7.980 | 7.980 | 7.980 | 7.005 | 100 |
| 2023-01-19 | 7.440 | 7.980 | 7.440 | 7.980 | 7.005 | 302 |
| 2023-01-18 | 7.960 | 7.980 | 7.960 | 7.980 | 7.005 | 178 |
| 2023-01-16 | 8.000 | 8.000 | 8.000 | 8.000 | 7.023 | 367 |
| 2023-01-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.023 | 501 |
| 2023-01-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.023 | 100 |
| 2023-01-11 | 7.880 | 8.000 | 7.880 | 8.000 | 7.023 | 338 |
| 2023-01-10 | 7.840 | 7.840 | 7.840 | 7.840 | 6.882 | 176 |
| 2023-01-09 | 7.780 | 7.780 | 7.780 | 7.780 | 6.830 | 30 |
| 2023-01-06 | 7.780 | 7.780 | 7.780 | 7.780 | 6.830 | 10 |
| 2023-01-05 | 7.400 | 7.780 | 7.400 | 7.780 | 6.830 | 201 |
| 2023-01-04 | 7.460 | 7.460 | 7.460 | 7.460 | 6.549 | 115 |
| 2023-01-03 | 7.440 | 7.440 | 7.440 | 7.440 | 6.531 | 51 |
| 2023-01-02 | 7.240 | 7.260 | 7.240 | 7.260 | 6.373 | 125 |
| 2022-12-28 | 7.240 | 7.240 | 7.240 | 7.240 | 6.356 | 10 |
| 2022-12-23 | 7.240 | 7.240 | 7.240 | 7.240 | 6.356 | 22 |
| 2022-12-22 | 7.240 | 7.240 | 7.240 | 7.240 | 6.356 | 69 |
| 2022-12-21 | 7.240 | 7.240 | 7.240 | 7.240 | 6.356 | 67 |
| 2022-12-20 | 7.200 | 7.380 | 7.200 | 7.380 | 6.478 | 7 |
| 2022-12-19 | 7.100 | 7.100 | 7.100 | 7.100 | 6.233 | 405 |
| 2022-12-16 | 7.500 | 7.500 | 7.500 | 7.500 | 6.584 | 2 |
| 2022-12-15 | 7.500 | 7.500 | 7.500 | 7.500 | 6.584 | 61 |
| 2022-12-14 | 7.200 | 7.840 | 7.200 | 7.840 | 6.882 | 222 |
| 2022-12-13 | 7.200 | 7.200 | 7.200 | 7.200 | 6.320 | 200 |
| 2022-12-12 | 7.200 | 7.200 | 7.200 | 7.200 | 6.320 | 139 |
| 2022-12-08 | 7.160 | 7.340 | 7.160 | 7.340 | 6.443 | 152 |
| 2022-12-07 | 7.020 | 7.020 | 7.020 | 7.020 | 6.162 | 1,334 |
| 2022-12-06 | 7.100 | 7.360 | 7.100 | 7.360 | 6.461 | 73 |
| 2022-12-05 | 7.400 | 7.400 | 7.400 | 7.400 | 6.496 | 21 |
| 2022-12-02 | 7.400 | 7.400 | 7.400 | 7.400 | 6.496 | 100 |
| 2022-11-30 | 7.600 | 7.600 | 7.500 | 7.500 | 6.584 | 11 |
| 2022-11-28 | 7.040 | 7.600 | 7.040 | 7.600 | 6.672 | 40 |
| 2022-11-25 | 7.600 | 7.600 | 7.600 | 7.600 | 6.672 | 2 |
| 2022-11-24 | 7.800 | 7.800 | 7.440 | 7.440 | 6.531 | 27 |
| 2022-11-23 | 7.700 | 7.700 | 7.700 | 7.700 | 6.759 | 24 |
| 2022-11-21 | 7.820 | 7.820 | 7.820 | 7.820 | 6.865 | 1,060 |
| 2022-11-17 | 7.840 | 7.840 | 7.840 | 7.840 | 6.882 | 20 |
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.