MGKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.776	2.817	2.701	2.778	2.778	5,108,300
2026-02-03	2.764	2.797	2.753	2.770	2.770	2,530,400
2026-02-02	2.760	2.829	2.759	2.783	2.783	2,717,400
2026-01-30	2.817	2.825	2.738	2.768	2.768	6,535,800
2026-01-29	2.903	2.917	2.818	2.840	2.840	10,742,900
2026-01-28	2.960	3.015	2.825	2.879	2.879	19,173,700
2026-01-27	2.780	2.960	2.769	2.892	2.892	21,766,000
2026-01-26	2.654	2.882	2.634	2.840	2.840	33,975,500
2026-01-23	2.698	2.700	2.616	2.634	2.634	4,823,900
2026-01-22	2.590	2.722	2.590	2.630	2.630	10,751,400
2026-01-21	2.621	2.621	2.552	2.610	2.610	5,979,700
2026-01-20	2.597	2.730	2.563	2.621	2.621	14,618,000
2026-01-19	2.545	2.623	2.511	2.597	2.597	9,890,100
2026-01-16	2.499	2.550	2.483	2.520	2.520	3,063,000
2026-01-15	2.461	2.499	2.450	2.464	2.464	3,706,500
2026-01-14	2.494	2.535	2.383	2.442	2.442	17,158,800
2026-01-13	2.601	2.601	2.446	2.505	2.505	15,252,400
2026-01-12	2.660	2.660	2.565	2.606	2.606	5,754,100
2026-01-09	2.642	2.697	2.604	2.668	2.668	2,504,300
2026-01-08	2.697	2.699	2.634	2.670	2.670	2,369,400
2026-01-06	2.680	2.740	2.623	2.675	2.675	11,259,600
2026-01-05	2.553	2.740	2.480	2.588	2.588	10,477,300
2025-12-30	2.750	2.766	2.553	2.630	2.630	26,820,400
2025-12-29	2.377	2.750	2.376	2.500	2.500	45,331,000
2025-12-26	2.379	2.392	2.374	2.384	2.384	2,277,800
2025-12-25	2.388	2.402	2.371	2.383	2.383	1,271,800
2025-12-24	2.396	2.403	2.384	2.387	2.387	1,443,900
2025-12-23	2.399	2.430	2.382	2.390	2.390	4,646,400
2025-12-22	2.400	2.402	2.370	2.380	2.380	5,406,200
2025-12-19	2.408	2.408	2.371	2.395	2.395	4,409,500
2025-12-18	2.390	2.398	2.379	2.390	2.390	1,204,600
2025-12-17	2.393	2.398	2.379	2.382	2.382	1,905,300
2025-12-16	2.396	2.399	2.382	2.390	2.390	2,016,400
2025-12-15	2.384	2.410	2.370	2.377	2.377	3,616,800
2025-12-12	2.390	2.410	2.382	2.388	2.388	1,348,900
2025-12-11	2.385	2.400	2.379	2.390	2.390	2,079,300
2025-12-10	2.379	2.390	2.374	2.383	2.383	1,345,800
2025-12-09	2.383	2.391	2.371	2.372	2.372	1,329,300
2025-12-08	2.418	2.418	2.373	2.390	2.390	1,970,100
2025-12-05	2.386	2.431	2.383	2.410	2.410	6,728,900
2025-12-04	2.393	2.400	2.385	2.394	2.394	1,565,200
2025-12-03	2.376	2.398	2.363	2.383	2.383	1,661,600
2025-12-02	2.393	2.410	2.361	2.389	2.389	1,928,000
2025-12-01	2.396	2.427	2.390	2.399	2.399	3,778,900
2025-11-28	2.408	2.419	2.386	2.398	2.398	2,321,500
2025-11-27	2.411	2.421	2.377	2.398	2.398	2,363,200
2025-11-26	2.417	2.430	2.350	2.413	2.413	2,687,100
2025-11-25	2.410	2.432	2.401	2.416	2.416	2,262,900
2025-11-24	2.467	2.487	2.407	2.415	2.415	3,161,900
2025-11-21	2.456	2.472	2.437	2.439	2.439	2,392,300
2025-11-20	2.430	2.457	2.423	2.448	2.448	2,039,600
2025-11-19	2.426	2.440	2.422	2.431	2.431	1,816,300
2025-11-18	2.415	2.464	2.405	2.428	2.428	4,584,800
2025-11-17	2.435	2.442	2.411	2.417	2.417	1,508,100
2025-11-14	2.408	2.443	2.344	2.397	2.397	8,823,000
2025-11-13	2.399	2.414	2.399	2.405	2.405	1,028,400
2025-11-12	2.406	2.415	2.393	2.399	2.399	1,387,200
2025-11-11	2.421	2.421	2.390	2.402	2.402	1,204,100
2025-11-10	2.432	2.445	2.393	2.401	2.401	4,287,200
2025-11-07	2.411	2.442	2.409	2.432	2.432	713,800

← NewerPage 4 of 12 · 714 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.