MGKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.678	2.678	2.650	2.668	2.668	1,905,900
2025-08-13	2.678	2.710	2.650	2.656	2.656	4,430,500
2025-08-12	2.574	2.690	2.568	2.665	2.665	18,026,500
2025-08-11	2.549	2.597	2.549	2.561	2.561	2,111,500
2025-08-08	2.533	2.576	2.465	2.530	2.530	4,636,700
2025-08-07	2.556	2.590	2.528	2.538	2.538	3,337,000
2025-08-06	2.536	2.590	2.500	2.513	2.513	3,410,400
2025-08-05	2.558	2.570	2.535	2.549	2.549	990,600
2025-08-04	2.495	2.568	2.471	2.554	2.554	3,327,100
2025-08-01	2.468	2.509	2.447	2.475	2.475	1,355,200
2025-07-31	2.461	2.504	2.390	2.450	2.450	3,268,400
2025-07-30	2.468	2.507	2.450	2.470	2.470	3,034,500
2025-07-29	2.409	2.551	2.394	2.515	2.515	9,657,600
2025-07-28	2.387	2.430	2.362	2.405	2.405	5,327,800
2025-07-25	2.408	2.415	2.360	2.382	2.382	4,309,500
2025-07-24	2.412	2.418	2.389	2.405	2.405	2,322,300
2025-07-23	2.418	2.420	2.393	2.406	2.406	1,304,300
2025-07-22	2.410	2.430	2.396	2.417	2.417	1,334,400
2025-07-21	2.399	2.440	2.361	2.409	2.409	2,859,300
2025-07-18	2.389	2.400	2.372	2.390	2.390	1,586,800
2025-07-17	2.400	2.401	2.375	2.389	2.389	1,331,200
2025-07-16	2.396	2.401	2.340	2.395	2.395	2,994,600
2025-07-15	2.355	2.385	2.340	2.374	2.374	2,137,200
2025-07-14	2.338	2.373	2.302	2.358	2.358	4,114,100
2025-07-11	2.356	2.356	2.310	2.328	2.328	3,222,100
2025-07-10	2.388	2.403	2.322	2.352	2.352	3,590,500
2025-07-09	2.378	2.410	2.373	2.387	2.387	1,880,200
2025-07-08	2.364	2.445	2.328	2.397	2.397	4,808,300
2025-07-07	2.364	2.410	2.300	2.329	2.329	4,996,000
2025-07-04	2.455	2.457	2.400	2.433	2.433	2,510,600
2025-07-03	2.462	2.485	2.401	2.437	2.437	2,644,500
2025-07-02	2.480	2.490	2.443	2.452	2.452	2,006,500
2025-07-01	2.457	2.490	2.443	2.486	2.486	2,119,100
2025-06-30	2.428	2.468	2.415	2.442	2.442	2,688,600
2025-06-27	2.416	2.452	2.416	2.416	2.416	978,200
2025-06-26	2.432	2.432	2.416	2.419	2.419	483,500
2025-06-25	2.393	2.450	2.390	2.424	2.424	1,443,300
2025-06-24	2.400	2.410	2.387	2.392	2.392	766,000
2025-06-23	2.423	2.423	2.386	2.395	2.395	1,322,300
2025-06-20	2.412	2.420	2.373	2.390	2.390	882,100
2025-06-19	2.416	2.425	2.399	2.403	2.403	1,241,700
2025-06-18	2.411	2.421	2.399	2.416	2.416	1,144,700
2025-06-17	2.420	2.445	2.395	2.400	2.400	1,821,200
2025-06-16	2.442	2.464	2.400	2.416	2.416	2,150,500
2025-06-13	2.433	2.460	2.410	2.411	2.411	1,358,900
2025-06-11	2.415	2.450	2.411	2.430	2.430	1,522,600
2025-06-10	2.390	2.460	2.376	2.420	2.420	5,899,500
2025-06-09	2.359	2.404	2.350	2.383	2.383	2,106,200
2025-06-06	2.414	2.420	2.348	2.355	2.355	4,299,000
2025-06-05	2.401	2.413	2.387	2.408	2.408	1,093,200
2025-06-04	2.394	2.435	2.380	2.386	2.386	2,301,800
2025-06-03	2.359	2.427	2.358	2.391	2.391	1,550,600
2025-06-02	2.366	2.400	2.332	2.354	2.354	1,897,400
2025-05-30	2.382	2.396	2.366	2.374	2.374	836,700
2025-05-29	2.394	2.405	2.370	2.379	2.379	1,914,000
2025-05-28	2.397	2.420	2.375	2.381	2.381	1,541,200
2025-05-27	2.347	2.400	2.300	2.390	2.390	2,771,100
2025-05-26	2.336	2.389	2.255	2.334	2.334	8,432,900
2025-05-23	2.363	2.381	2.314	2.328	2.328	1,427,000
2025-05-22	2.391	2.410	2.327	2.354	2.354	1,570,700

← NewerPage 6 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.