MGKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	2.444	2.528	2.305	2.500	2.500	6,599,200
2024-06-11	2.505	2.650	2.446	2.504	2.504	20,582,400
2024-06-10	2.550	2.573	2.517	2.529	2.529	4,984,300
2024-06-07	2.531	2.590	2.494	2.522	2.522	14,101,000
2024-06-06	2.530	2.615	2.495	2.550	2.550	2,666,200
2024-06-05	2.606	2.606	2.494	2.541	2.541	6,981,700
2024-06-04	2.500	2.640	2.467	2.560	2.560	16,263,800
2024-06-03	2.550	2.610	2.380	2.497	2.497	7,714,000
2024-05-31	2.470	2.580	2.389	2.530	2.530	7,111,400
2024-05-30	2.598	2.627	2.432	2.533	2.533	4,746,800
2024-05-29	2.675	2.675	2.491	2.575	2.575	8,334,300
2024-05-28	2.639	2.720	2.611	2.658	2.658	3,778,800
2024-05-27	2.660	2.702	2.577	2.615	2.615	5,013,500
2024-05-24	2.692	2.733	2.617	2.653	2.653	6,971,400
2024-05-23	2.720	2.756	2.700	2.718	2.718	2,914,600
2024-05-22	2.748	2.786	2.695	2.723	2.723	9,865,200
2024-05-21	2.708	2.788	2.680	2.762	2.762	9,698,400
2024-05-20	2.717	2.810	2.690	2.727	2.727	12,066,800
2024-05-17	2.729	2.759	2.700	2.709	2.709	6,546,200
2024-05-16	2.802	2.890	2.673	2.730	2.730	35,681,300
2024-05-15	2.720	3.050	2.710	2.870	2.870	77,270,800
2024-05-14	2.789	2.807	2.690	2.700	2.700	13,706,500
2024-05-13	2.829	2.841	2.750	2.800	2.800	6,045,700
2024-05-10	2.829	2.903	2.663	2.854	2.854	4,597,600
2024-05-08	2.868	2.881	2.825	2.839	2.839	2,682,800
2024-05-07	2.849	2.880	2.849	2.870	2.870	1,206,400
2024-05-06	2.895	2.900	2.849	2.869	2.869	2,630,100
2024-05-03	2.940	2.970	2.839	2.899	2.899	4,529,800
2024-05-02	2.968	2.997	2.900	2.968	2.968	6,845,200
2024-04-30	2.990	2.990	2.941	2.950	2.950	1,138,700
2024-04-29	2.990	3.000	2.931	2.953	2.953	1,557,700
2024-04-27	3.022	3.022	2.936	2.975	2.975	2,234,000
2024-04-26	2.905	3.029	2.893	2.995	2.995	12,157,800
2024-04-25	2.877	2.914	2.806	2.850	2.850	8,487,600
2024-04-24	2.955	3.000	2.871	2.901	2.901	5,994,700
2024-04-23	2.962	3.040	2.950	2.964	2.964	8,058,500
2024-04-22	2.987	3.016	2.941	2.971	2.971	4,177,000
2024-04-19	3.051	3.071	2.947	3.000	3.000	16,927,100
2024-04-18	3.200	3.215	3.018	3.069	3.069	28,029,300
2024-04-17	3.099	3.239	3.060	3.140	3.140	61,956,300
2024-04-16	2.981	3.070	2.964	3.030	3.030	17,594,000
2024-04-15	3.010	3.040	2.941	2.977	2.977	12,242,500
2024-04-12	2.909	3.168	2.902	2.960	2.960	61,783,500
2024-04-11	3.049	3.082	2.885	2.950	2.950	20,896,800
2024-04-10	3.098	3.098	2.880	2.980	2.980	43,868,000
2024-04-09	3.246	3.282	2.820	3.039	3.039	166,760,400
2024-04-08	2.560	3.045	2.540	2.983	2.983	148,713,400
2024-04-05	2.503	2.520	2.485	2.500	2.500	2,823,800
2024-04-04	2.496	2.526	2.483	2.510	2.510	2,988,100
2024-04-03	2.488	2.514	2.483	2.492	2.492	2,629,300
2024-04-02	2.520	2.520	2.466	2.489	2.489	2,356,800
2024-04-01	2.500	2.534	2.491	2.510	2.510	3,025,400
2024-03-29	2.485	2.509	2.472	2.483	2.483	2,759,900
2024-03-28	2.488	2.516	2.470	2.484	2.484	1,788,400
2024-03-27	2.496	2.550	2.440	2.493	2.493	7,178,700
2024-03-26	2.500	2.541	2.467	2.473	2.473	6,682,000
2024-03-25	2.467	2.501	2.435	2.476	2.476	4,681,100
2024-03-22	2.526	2.529	2.420	2.477	2.477	6,235,000
2024-03-21	2.495	2.565	2.480	2.495	2.495	6,315,200
2024-03-20	2.526	2.528	2.481	2.493	2.493	3,286,400

← NewerPage 11 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.