Mg Internation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.360 | 4.420 | 4.360 | 4.420 | 4.420 | 7 |
| 2024-10-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 895 |
| 2024-10-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 230 |
| 2024-10-17 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 225 |
| 2024-10-16 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,018 |
| 2024-10-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 599 |
| 2024-10-10 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 856 |
| 2024-10-09 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 25 |
| 2024-10-03 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 11 |
| 2024-10-02 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 1,070 |
| 2024-10-01 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,135 |
| 2024-09-27 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 25 |
| 2024-09-26 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 706 |
| 2024-09-25 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 402 |
| 2024-09-24 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 601 |
| 2024-09-23 | 4.360 | 4.420 | 4.360 | 4.420 | 4.420 | 268 |
| 2024-09-20 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 60 |
| 2024-09-17 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 61 |
| 2024-09-16 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 116 |
| 2024-09-13 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 3,757 |
| 2024-09-12 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 1,841 |
| 2024-09-11 | 4.600 | 4.640 | 4.600 | 4.640 | 4.640 | 365 |
| 2024-09-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 139 |
| 2024-09-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 4,540 |
| 2024-09-03 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 16 |
| 2024-09-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 40 |
| 2024-08-30 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 75 |
| 2024-08-29 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 21 |
| 2024-08-28 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 17 |
| 2024-08-26 | 4.560 | 4.760 | 4.560 | 4.760 | 4.760 | 216 |
| 2024-08-23 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 1,120 |
| 2024-08-22 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 1,982 |
| 2024-08-21 | 4.580 | 4.580 | 4.560 | 4.560 | 4.560 | 437 |
| 2024-08-20 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 1,355 |
| 2024-08-16 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 106 |
| 2024-08-15 | 4.700 | 4.760 | 4.700 | 4.760 | 4.760 | 613 |
| 2024-08-14 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 205 |
| 2024-08-09 | 4.660 | 4.760 | 4.660 | 4.760 | 4.760 | 410 |
| 2024-08-07 | 4.880 | 5.000 | 4.880 | 5.000 | 4.660 | 796 |
| 2024-08-06 | 5.000 | 5.000 | 4.800 | 4.800 | 4.474 | 200 |
| 2024-08-05 | 4.800 | 5.000 | 4.800 | 5.000 | 4.660 | 1,075 |
| 2024-08-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.660 | 120 |
| 2024-07-31 | 4.900 | 5.000 | 4.900 | 5.000 | 4.660 | 406 |
| 2024-07-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.567 | 429 |
| 2024-07-29 | 4.820 | 4.820 | 4.780 | 4.780 | 4.455 | 710 |
| 2024-07-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.660 | 374 |
| 2024-07-25 | 5.050 | 5.100 | 5.050 | 5.100 | 4.753 | 392 |
| 2024-07-23 | 5.200 | 5.200 | 5.100 | 5.100 | 4.753 | 756 |
| 2024-07-22 | 5.150 | 5.150 | 5.150 | 5.150 | 4.800 | 999 |
| 2024-07-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.079 | 16 |
| 2024-07-15 | 5.400 | 5.500 | 5.400 | 5.500 | 5.126 | 392 |
| 2024-07-12 | 5.350 | 5.350 | 5.350 | 5.350 | 4.986 | 4 |
| 2024-07-11 | 5.400 | 5.400 | 5.100 | 5.100 | 4.753 | 285 |
| 2024-07-10 | 5.300 | 5.300 | 5.300 | 5.300 | 4.940 | 650 |
| 2024-07-08 | 5.550 | 5.550 | 5.550 | 5.550 | 5.173 | 2 |
| 2024-07-05 | 5.300 | 5.300 | 5.300 | 5.300 | 4.940 | 300 |
| 2024-07-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.173 | 100 |
| 2024-07-03 | 5.400 | 5.600 | 5.400 | 5.600 | 5.219 | 219 |
| 2024-07-02 | 5.600 | 5.600 | 5.400 | 5.400 | 5.033 | 142 |
| 2024-07-01 | 5.100 | 5.350 | 5.100 | 5.350 | 4.986 | 122 |
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.