MGKL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2.595 | 2.600 | 2.481 | 2.510 | 2.510 | 7,614,200 |
| 2024-03-18 | 2.480 | 2.675 | 2.480 | 2.514 | 2.514 | 46,397,300 |
| 2024-03-15 | 2.477 | 2.560 | 2.381 | 2.467 | 2.467 | 13,087,900 |
| 2024-03-14 | 2.510 | 2.515 | 2.435 | 2.457 | 2.457 | 12,348,500 |
| 2024-03-13 | 2.567 | 2.567 | 2.504 | 2.510 | 2.510 | 3,627,900 |
| 2024-03-12 | 2.540 | 2.572 | 2.517 | 2.520 | 2.520 | 9,309,500 |
| 2024-03-11 | 2.495 | 2.550 | 2.473 | 2.531 | 2.531 | 16,924,400 |
| 2024-03-07 | 2.498 | 2.506 | 2.448 | 2.467 | 2.467 | 9,058,700 |
| 2024-03-06 | 2.430 | 2.473 | 2.401 | 2.456 | 2.456 | 11,780,900 |
| 2024-03-05 | 2.433 | 2.448 | 2.403 | 2.415 | 2.415 | 3,266,300 |
| 2024-03-04 | 2.472 | 2.472 | 2.415 | 2.430 | 2.430 | 4,370,200 |
| 2024-03-01 | 2.487 | 2.496 | 2.430 | 2.460 | 2.460 | 6,581,800 |
| 2024-02-29 | 2.480 | 2.500 | 2.404 | 2.487 | 2.487 | 18,261,500 |
| 2024-02-28 | 2.439 | 2.488 | 2.400 | 2.473 | 2.473 | 18,597,400 |
| 2024-02-27 | 2.420 | 2.457 | 2.401 | 2.407 | 2.407 | 4,364,400 |
| 2024-02-26 | 2.359 | 2.460 | 2.359 | 2.411 | 2.411 | 6,789,300 |
| 2024-02-22 | 2.379 | 2.413 | 2.322 | 2.341 | 2.341 | 5,515,500 |
| 2024-02-21 | 2.396 | 2.440 | 2.301 | 2.350 | 2.350 | 16,873,100 |
| 2024-02-20 | 2.440 | 2.451 | 2.399 | 2.399 | 2.399 | 7,422,800 |
| 2024-02-19 | 2.378 | 2.490 | 2.350 | 2.424 | 2.424 | 31,624,100 |
| 2024-02-16 | 2.382 | 2.418 | 2.330 | 2.338 | 2.338 | 5,055,000 |
| 2024-02-15 | 2.388 | 2.394 | 2.347 | 2.370 | 2.370 | 4,152,100 |
| 2024-02-14 | 2.390 | 2.400 | 2.341 | 2.377 | 2.377 | 5,437,800 |
| 2024-02-13 | 2.365 | 2.400 | 2.270 | 2.350 | 2.350 | 7,616,500 |
| 2024-02-12 | 2.385 | 2.394 | 2.251 | 2.330 | 2.330 | 13,434,300 |
| 2024-02-09 | 2.450 | 2.450 | 2.358 | 2.380 | 2.380 | 11,906,000 |
| 2024-02-08 | 2.482 | 2.482 | 2.437 | 2.437 | 2.437 | 6,434,600 |
| 2024-02-07 | 2.436 | 2.482 | 2.436 | 2.482 | 2.482 | 9,357,200 |
| 2024-02-06 | 2.453 | 2.453 | 2.430 | 2.435 | 2.435 | 4,129,300 |
| 2024-02-05 | 2.445 | 2.466 | 2.430 | 2.435 | 2.435 | 4,169,200 |
| 2024-02-02 | 2.478 | 2.486 | 2.420 | 2.430 | 2.430 | 7,463,000 |
| 2024-02-01 | 2.508 | 2.508 | 2.443 | 2.450 | 2.450 | 8,154,700 |
| 2024-01-31 | 2.432 | 2.530 | 2.432 | 2.500 | 2.500 | 28,245,300 |
| 2024-01-30 | 2.450 | 2.486 | 2.420 | 2.432 | 2.432 | 9,303,000 |
| 2024-01-29 | 2.432 | 2.498 | 2.430 | 2.464 | 2.464 | 11,779,300 |
| 2024-01-26 | 2.485 | 2.524 | 2.413 | 2.430 | 2.430 | 17,137,400 |
| 2024-01-25 | 2.547 | 2.567 | 2.450 | 2.485 | 2.485 | 27,466,300 |
| 2024-01-24 | 2.603 | 2.610 | 2.563 | 2.573 | 2.573 | 8,630,600 |
| 2024-01-23 | 2.605 | 2.630 | 2.561 | 2.602 | 2.602 | 18,896,800 |
| 2024-01-22 | 2.590 | 2.650 | 2.553 | 2.603 | 2.603 | 29,285,300 |
| 2024-01-19 | 2.620 | 2.675 | 2.550 | 2.575 | 2.575 | 65,449,300 |
| 2024-01-18 | 2.590 | 2.635 | 2.514 | 2.615 | 2.615 | 47,825,200 |
| 2024-01-17 | 2.500 | 2.560 | 2.490 | 2.536 | 2.536 | 22,411,800 |
| 2024-01-16 | 2.466 | 2.622 | 2.402 | 2.500 | 2.500 | 121,781,400 |
| 2024-01-15 | 2.480 | 2.580 | 2.451 | 2.466 | 2.466 | 36,426,000 |
| 2024-01-12 | 2.481 | 2.523 | 2.373 | 2.461 | 2.461 | 45,652,300 |
| 2024-01-11 | 2.590 | 2.629 | 2.433 | 2.470 | 2.470 | 74,825,000 |
| 2024-01-10 | 2.505 | 3.048 | 2.503 | 2.586 | 2.586 | 353,370,100 |
| 2024-01-09 | 2.446 | 2.520 | 2.381 | 2.505 | 2.505 | 7,456,900 |
| 2024-01-08 | 2.354 | 2.570 | 2.353 | 2.421 | 2.421 | 18,645,100 |
| 2024-01-05 | 2.375 | 2.450 | 2.330 | 2.353 | 2.353 | 4,558,800 |
| 2024-01-04 | 2.343 | 2.415 | 2.336 | 2.355 | 2.355 | 4,882,900 |
| 2024-01-03 | 2.389 | 2.389 | 2.227 | 2.350 | 2.350 | 11,208,600 |
| 2023-12-29 | 2.349 | 2.520 | 2.344 | 2.365 | 2.365 | 21,088,800 |
| 2023-12-28 | 2.400 | 2.600 | 2.314 | 2.370 | 2.370 | 28,459,300 |
← NewerPage 12 of 12 · 715 trading days
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.