MGKL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.951	1.967	1.898	1.900	1.900	8,863,300
2026-10-16	1.959	1.985	1.930	1.965	1.965	3,643,800
2026-10-15	1.938	2.008	1.933	1.958	1.958	10,498,300
2026-10-14	1.997	2.033	1.906	1.923	1.923	13,184,700
2026-10-13	1.965	2.000	1.959	1.989	1.989	4,289,900
2026-10-12	1.958	1.976	1.927	1.967	1.967	4,174,400
2026-10-09	1.944	1.973	1.940	1.951	1.951	1,958,600
2026-10-08	1.992	1.992	1.943	1.961	1.961	1,893,300
2026-10-07	2.021	2.041	1.905	1.966	1.966	4,212,900
2026-10-06	1.925	2.115	1.925	1.984	1.984	15,046,100
2026-10-05	1.913	1.940	1.906	1.940	1.940	1,855,600
2026-10-02	1.915	1.924	1.911	1.917	1.917	434,900
2026-10-01	1.905	1.967	1.872	1.926	1.926	7,141,500
2026-09-30	1.932	1.941	1.905	1.907	1.907	1,197,000
2026-09-29	1.909	2.025	1.902	1.926	1.926	7,548,400
2026-09-28	1.912	1.914	1.893	1.905	1.905	1,454,600
2026-09-25	1.971	1.971	1.885	1.943	1.943	3,054,000
2026-09-24	1.978	1.982	1.952	1.959	1.959	1,442,500
2026-09-23	1.966	1.977	1.959	1.965	1.965	1,122,300
2026-09-22	1.961	1.985	1.956	1.973	1.973	1,422,000
2026-09-21	1.982	1.986	1.954	1.958	1.958	1,669,300
2026-09-18	1.964	1.990	1.964	1.972	1.972	885,300
2026-09-17	2.010	2.012	1.946	1.964	1.964	2,159,500
2026-09-16	1.970	2.030	1.970	2.020	2.020	6,015,700
2026-09-15	1.980	2.020	1.968	1.979	1.979	2,654,900
2026-09-14	1.948	2.030	1.928	1.985	1.985	6,386,400
2026-09-11	1.951	1.978	1.933	1.959	1.959	5,649,100
2026-09-10	1.966	1.988	1.928	1.962	1.962	5,876,500
2026-09-09	1.966	1.992	1.946	1.971	1.971	2,350,600
2026-09-08	2.003	2.019	1.949	1.966	1.966	5,712,200
2026-09-07	2.008	2.030	1.967	2.006	2.006	6,842,500
2026-09-04	1.954	2.038	1.946	1.967	1.967	11,412,200
2026-09-03	1.884	2.031	1.852	1.985	1.985	46,793,700
2026-09-02	1.957	1.977	1.855	1.916	1.916	11,160,500
2026-09-01	2.125	2.140	1.923	1.974	1.974	37,942,300
2026-08-31	2.140	2.152	2.100	2.132	2.132	2,697,300
2026-08-28	2.104	2.178	2.095	2.130	2.130	5,507,100
2026-08-27	2.151	2.155	2.043	2.103	2.103	6,644,900
2026-08-26	2.181	2.181	2.142	2.149	2.149	1,332,700
2026-08-25	2.163	2.189	2.162	2.173	2.173	836,600
2026-08-24	2.257	2.257	2.138	2.157	2.157	4,174,800
2026-08-21	2.205	2.265	2.147	2.216	2.216	5,820,200
2026-08-20	2.225	2.225	2.197	2.203	2.203	686,800
2026-08-19	2.228	2.240	2.222	2.225	2.225	203,000
2026-08-18	2.188	2.238	2.188	2.226	2.226	816,200
2026-08-17	2.226	2.241	2.172	2.190	2.190	2,421,200
2026-08-14	2.221	2.240	2.206	2.228	2.228	2,224,000
2026-08-13	2.273	2.273	2.207	2.222	2.222	2,579,600
2026-08-12	2.285	2.297	2.257	2.273	2.273	2,259,000
2026-08-11	2.348	2.370	2.242	2.298	2.298	8,319,800
2026-08-10	2.377	2.444	2.313	2.347	2.347	9,399,200
2026-08-07	2.406	2.440	2.355	2.368	2.368	2,601,900
2026-08-06	2.332	2.440	2.308	2.396	2.396	6,962,500
2026-08-05	2.350	2.369	2.281	2.319	2.319	4,252,300
2026-08-04	2.301	2.390	2.270	2.338	2.338	4,706,300
2026-08-03	2.294	2.327	2.260	2.298	2.298	2,750,400
2026-07-31	2.331	2.331	2.281	2.297	2.297	1,598,600
2026-07-30	2.349	2.380	2.312	2.323	2.323	1,458,000
2026-07-29	2.322	2.352	2.298	2.343	2.343	890,400
2026-07-28	2.319	2.425	2.292	2.295	2.295	6,591,900

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.