tiprankstipranks
Morgan Advanced Materials PLC (DE:MGJ)
FRANKFURT:MGJ
Germany Market
MGJ
Morgan Advanced Materials
RESEARCH TOOLSreports

Morgan Advanced Materials (MGJ) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
2.76
2.76
2.76
2.76
2.76
-0.72%
0
0.00
Sep 10, 2026
2.78
2.78
2.78
2.78
2.78
-0.71%
0
0.00
Sep 09, 2026
2.80
2.80
2.80
2.80
2.80
-0.71%
0
0.00
Sep 08, 2026
2.82
2.82
2.82
2.82
2.82
0.00%
0
0.00
Sep 07, 2026
2.82
2.82
2.82
2.82
2.82
+3.68%
0
0.00
Sep 04, 2026
2.72
2.72
2.72
2.72
2.72
+0.74%
0
0.00
Sep 03, 2026
2.70
2.70
2.70
2.70
2.70
-1.46%
0
0.00
Sep 02, 2026
2.74
2.74
2.74
2.74
2.74
0.00%
0
0.00
Sep 01, 2026
2.74
2.74
2.74
2.74
2.74
-4.86%
0
0.00
Aug 31, 2026
2.76
2.88
2.76
2.88
2.88
+5.88%
382
3.39
Aug 28, 2026
2.72
2.72
2.72
2.72
2.72
-0.73%
0
0.00
Aug 27, 2026
2.74
2.74
2.74
2.74
2.74
+0.74%
0
0.00
Aug 26, 2026
2.72
2.72
2.72
2.72
2.72
-0.73%
0
0.00
Aug 25, 2026
2.70
2.74
2.70
2.74
2.74
+1.48%
6,000
344.89
Aug 24, 2026
2.70
2.70
2.70
2.70
2.70
+0.75%
0
0.00
Aug 21, 2026
2.68
2.68
2.68
2.68
2.68
-2.19%
0
0.00
Aug 20, 2026
2.74
2.74
2.74
2.74
2.74
-2.84%
1,000
97.83
Aug 19, 2026
2.82
2.82
2.82
2.82
2.82
-1.40%
0
0.00
Aug 18, 2026
2.86
2.86
2.86
2.86
2.86
-0.69%
0
0.00
Aug 17, 2026
2.88
2.88
2.88
2.88
2.88
-1.37%
0
0.00
Aug 14, 2026
2.92
2.92
2.92
2.92
2.92
-0.68%
0
0.00
Aug 13, 2026
2.94
2.94
2.94
2.94
2.94
+0.68%
0
0.00
Aug 12, 2026
2.92
2.92
2.92
2.92
2.92
-0.68%
0
0.00
Aug 11, 2026
2.94
2.94
2.94
2.94
2.94
+0.68%
0
0.00
Aug 10, 2026
2.92
2.92
2.92
2.92
2.92
+4.29%
0
0.00
Aug 07, 2026
2.80
2.80
2.80
2.80
2.80
-1.41%
0
0.00
Aug 06, 2026
2.74
2.84
2.74
2.84
2.84
+4.41%
96
10.98
Aug 05, 2026
2.72
2.72
2.72
2.72
2.72
+1.49%
0
0.00
Aug 04, 2026
2.68
2.68
2.68
2.68
2.68
+3.08%
0
0.00
Aug 03, 2026
2.60
2.60
2.60
2.60
2.60
-0.76%
0
0.00
Jul 31, 2026
2.62
2.62
2.62
2.62
2.62
+4.80%
0
0.00
Jul 30, 2026
2.50
2.50
2.50
2.50
2.50
0.00%
0
0.00
Jul 29, 2026
2.50
2.50
2.50
2.50
2.50
-1.57%
0
0.00
Jul 28, 2026
2.54
2.54
2.54
2.54
2.54
-2.31%
0
0.00
Jul 27, 2026
2.60
2.60
2.60
2.60
2.60
+1.56%
0
0.00
Jul 24, 2026
2.56
2.56
2.56
2.56
2.56
-0.78%
0
0.00
Jul 23, 2026
2.58
2.58
2.58
2.58
2.58
+1.57%
0
0.00
Jul 22, 2026
2.54
2.54
2.54
2.54
2.54
+1.60%
0
0.00
Jul 21, 2026
2.50
2.50
2.50
2.50
2.50
-0.79%
0
0.00
Jul 20, 2026
2.52
2.52
2.52
2.52
2.52
-0.79%
0
0.00
Jul 17, 2026
2.54
2.54
2.54
2.54
2.54
+0.79%
0
0.00
Jul 16, 2026
2.52
2.52
2.52
2.52
2.52
+0.80%
0
0.00
Jul 15, 2026
2.50
2.50
2.50
2.50
2.50
0.00%
0
0.00
Jul 14, 2026
2.50
2.50
2.50
2.50
2.50
+0.81%
0
0.00
Jul 13, 2026
2.48
2.48
2.48
2.48
2.48
0.00%
0
0.00
Jul 10, 2026
2.48
2.48
2.48
2.48
2.48
+3.33%
0
0.00
Jul 09, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Jul 08, 2026
2.40
2.40
2.40
2.40
2.40
-1.64%
0
0.00
Jul 07, 2026
2.44
2.44
2.44
2.44
2.44
0.00%
0
0.00
Jul 06, 2026
2.44
2.44
2.44
2.44
2.44
+0.83%
0
0.00
Rows:
50