MGKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.460	2.467	2.361	2.381	2.381	7,817,400
2024-09-04	2.550	2.550	2.304	2.424	2.424	23,398,500
2024-09-03	2.477	2.547	2.414	2.499	2.499	9,179,100
2024-09-02	2.492	2.492	2.400	2.424	2.424	2,634,100
2024-08-30	2.496	2.503	2.479	2.487	2.487	1,920,200
2024-08-29	2.496	2.504	2.469	2.487	2.487	1,462,200
2024-08-28	2.495	2.519	2.490	2.501	2.501	1,319,700
2024-08-27	2.513	2.520	2.491	2.492	2.492	740,300
2024-08-26	2.508	2.524	2.490	2.516	2.516	1,016,300
2024-08-23	2.491	2.506	2.431	2.490	2.490	4,160,200
2024-08-22	2.509	2.510	2.490	2.490	2.490	1,555,400
2024-08-21	2.490	2.517	2.487	2.503	2.503	979,700
2024-08-20	2.491	2.510	2.461	2.502	2.502	1,901,200
2024-08-19	2.519	2.527	2.490	2.503	2.503	1,665,500
2024-08-16	2.508	2.527	2.488	2.511	2.511	1,301,700
2024-08-15	2.533	2.545	2.490	2.518	2.518	1,810,300
2024-08-14	2.616	2.638	2.509	2.518	2.518	3,703,000
2024-08-13	2.588	2.650	2.541	2.610	2.610	5,585,100
2024-08-12	2.482	2.645	2.474	2.553	2.553	14,186,500
2024-08-09	2.490	2.509	2.466	2.481	2.481	717,200
2024-08-08	2.540	2.570	2.465	2.487	2.487	1,397,000
2024-08-07	2.499	2.617	2.465	2.478	2.478	4,475,800
2024-08-06	2.460	2.500	2.459	2.465	2.465	906,600
2024-08-05	2.456	2.491	2.450	2.459	2.459	3,908,200
2024-08-02	2.490	2.495	2.455	2.472	2.472	2,183,700
2024-08-01	2.490	2.579	2.487	2.497	2.497	1,184,900
2024-07-31	2.505	2.549	2.470	2.483	2.483	1,844,200
2024-07-30	2.482	2.535	2.473	2.500	2.500	1,136,200
2024-07-29	2.477	2.554	2.452	2.475	2.475	3,087,500
2024-07-26	2.573	2.573	2.490	2.499	2.499	3,631,500
2024-07-25	2.523	2.673	2.429	2.581	2.581	13,455,500
2024-07-24	2.534	2.534	2.498	2.516	2.516	695,700
2024-07-23	2.551	2.552	2.498	2.533	2.533	3,243,600
2024-07-22	2.486	2.575	2.410	2.541	2.541	6,653,900
2024-07-19	2.491	2.519	2.485	2.490	2.490	2,095,000
2024-07-18	2.476	2.514	2.440	2.494	2.494	4,380,700
2024-07-17	2.428	2.471	2.397	2.455	2.455	4,184,500
2024-07-16	2.359	2.429	2.313	2.410	2.410	5,669,700
2024-07-15	2.332	2.360	2.253	2.341	2.341	4,393,000
2024-07-12	2.353	2.383	2.313	2.337	2.337	1,169,200
2024-07-11	2.270	2.356	2.253	2.353	2.353	3,158,200
2024-07-10	2.306	2.327	2.250	2.272	2.272	5,867,000
2024-07-09	2.380	2.397	2.301	2.310	2.310	4,852,500
2024-07-08	2.388	2.422	2.352	2.391	2.391	6,211,100
2024-07-05	2.403	2.429	2.365	2.389	2.389	4,119,500
2024-07-04	2.413	2.438	2.364	2.405	2.405	7,139,000
2024-07-03	2.423	2.440	2.400	2.429	2.429	6,251,200
2024-07-02	2.461	2.568	2.368	2.423	2.423	47,869,300
2024-07-01	2.443	2.450	2.360	2.408	2.408	8,427,400
2024-06-28	2.425	2.444	2.406	2.440	2.440	1,818,900
2024-06-27	2.481	2.490	2.417	2.438	2.438	2,942,900
2024-06-26	2.407	2.500	2.407	2.428	2.428	5,173,000
2024-06-25	2.392	2.445	2.385	2.400	2.400	1,846,800
2024-06-24	2.431	2.454	2.388	2.390	2.390	1,935,500
2024-06-21	2.451	2.476	2.397	2.448	2.448	1,975,700
2024-06-20	2.500	2.500	2.400	2.435	2.435	6,206,400
2024-06-19	2.480	2.550	2.388	2.410	2.410	2,925,000
2024-06-18	2.501	2.507	2.426	2.462	2.462	1,727,600
2024-06-17	2.525	2.548	2.491	2.506	2.506	2,057,000
2024-06-14	2.511	2.550	2.501	2.526	2.526	2,583,900

← NewerPage 10 of 12 · 715 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.