Mg Internation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 187 |
| 2025-02-07 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 270 |
| 2025-02-06 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 575 |
| 2025-02-05 | 4.620 | 4.800 | 4.620 | 4.800 | 4.800 | 237 |
| 2025-02-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10,728 |
| 2025-01-31 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 23 |
| 2025-01-30 | 4.740 | 4.800 | 4.740 | 4.800 | 4.800 | 1,513 |
| 2025-01-27 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 154 |
| 2025-01-24 | 4.360 | 4.740 | 4.360 | 4.740 | 4.740 | 2,747 |
| 2025-01-23 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 25 |
| 2025-01-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 301 |
| 2025-01-20 | 4.400 | 4.660 | 4.400 | 4.660 | 4.660 | 30 |
| 2025-01-16 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 3 |
| 2025-01-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 406 |
| 2025-01-13 | 4.340 | 4.600 | 4.340 | 4.600 | 4.600 | 2,629 |
| 2025-01-10 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 8,279 |
| 2025-01-09 | 4.340 | 4.680 | 4.340 | 4.680 | 4.680 | 1,800 |
| 2025-01-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 7 |
| 2025-01-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 270 |
| 2025-01-06 | 4.480 | 4.680 | 4.480 | 4.680 | 4.680 | 280 |
| 2025-01-03 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 3,350 |
| 2025-01-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,349 |
| 2024-12-30 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 1,250 |
| 2024-12-27 | 4.260 | 4.400 | 4.260 | 4.400 | 4.400 | 2,518 |
| 2024-12-23 | 4.320 | 4.320 | 4.200 | 4.200 | 4.200 | 1,355 |
| 2024-12-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 453 |
| 2024-12-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 400 |
| 2024-12-16 | 4.180 | 4.300 | 4.180 | 4.300 | 4.300 | 1,832 |
| 2024-12-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 221 |
| 2024-12-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 381 |
| 2024-12-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,583 |
| 2024-12-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 399 |
| 2024-12-09 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,121 |
| 2024-12-06 | 4.160 | 4.300 | 4.160 | 4.300 | 4.300 | 153 |
| 2024-12-05 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 3,300 |
| 2024-12-04 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 13 |
| 2024-12-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 299 |
| 2024-12-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 678 |
| 2024-11-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 90 |
| 2024-11-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 400 |
| 2024-11-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 238 |
| 2024-11-22 | 4.200 | 4.360 | 4.200 | 4.360 | 4.360 | 325 |
| 2024-11-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2024-11-20 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 2,352 |
| 2024-11-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 922 |
| 2024-11-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2 |
| 2024-11-15 | 4.400 | 4.400 | 4.260 | 4.260 | 4.260 | 5,174 |
| 2024-11-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 207 |
| 2024-11-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 3 |
| 2024-11-11 | 4.320 | 4.340 | 4.320 | 4.340 | 4.340 | 2,199 |
| 2024-11-08 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 200 |
| 2024-11-06 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 270 |
| 2024-11-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,261 |
| 2024-11-04 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 23 |
| 2024-11-01 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 526 |
| 2024-10-31 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 10 |
| 2024-10-29 | 4.340 | 4.400 | 4.340 | 4.400 | 4.400 | 140 |
| 2024-10-28 | 4.340 | 4.400 | 4.340 | 4.400 | 4.400 | 1,033 |
| 2024-10-24 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 4,733 |
| 2024-10-23 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,000 |
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.