Mg Internation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 8,830 |
| 2025-05-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4,552 |
| 2025-05-15 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 2,097 |
| 2025-05-14 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 1,797 |
| 2025-05-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,618 |
| 2025-05-12 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 1,616 |
| 2025-05-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 469 |
| 2025-05-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 30 |
| 2025-05-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 978 |
| 2025-05-02 | 3.200 | 3.520 | 3.200 | 3.520 | 3.520 | 3,030 |
| 2025-04-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,316 |
| 2025-04-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 30 |
| 2025-04-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 11 |
| 2025-04-23 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 147 |
| 2025-04-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 17 |
| 2025-04-17 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 21,405 |
| 2025-04-16 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2 |
| 2025-04-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 442 |
| 2025-04-14 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 2,603 |
| 2025-04-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,622 |
| 2025-04-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 80 |
| 2025-04-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 400 |
| 2025-04-08 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 1,861 |
| 2025-04-07 | 3.240 | 3.500 | 3.240 | 3.500 | 3.500 | 3,704 |
| 2025-04-04 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 4,474 |
| 2025-04-03 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 121 |
| 2025-04-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2025-04-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 125 |
| 2025-03-31 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 73 |
| 2025-03-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,319 |
| 2025-03-27 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 2,493 |
| 2025-03-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 725 |
| 2025-03-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 875 |
| 2025-03-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 9 |
| 2025-03-20 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 1,165 |
| 2025-03-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3 |
| 2025-03-18 | 3.780 | 4.000 | 3.780 | 4.000 | 4.000 | 1,050 |
| 2025-03-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2025-03-14 | 4.380 | 4.380 | 4.000 | 4.000 | 4.000 | 103 |
| 2025-03-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 |
| 2025-03-12 | 4.020 | 4.380 | 4.020 | 4.380 | 4.380 | 1,032 |
| 2025-03-11 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,594 |
| 2025-03-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 6,511 |
| 2025-03-07 | 4.400 | 4.400 | 4.220 | 4.220 | 4.220 | 3,711 |
| 2025-03-06 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 630 |
| 2025-03-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1 |
| 2025-03-04 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 107 |
| 2025-03-03 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 162 |
| 2025-02-28 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 577 |
| 2025-02-27 | 4.800 | 4.800 | 4.620 | 4.620 | 4.620 | 330 |
| 2025-02-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 202 |
| 2025-02-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 810 |
| 2025-02-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 82 |
| 2025-02-20 | 4.800 | 4.800 | 4.640 | 4.640 | 4.640 | 41 |
| 2025-02-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 270 |
| 2025-02-18 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 15 |
| 2025-02-17 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 840 |
| 2025-02-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 57 |
| 2025-02-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 493 |
| 2025-02-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 378 |
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.