Want to see GB:MGAM full AI Analyst Report?
Morgan Advanced Materials (MGAM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 267.00 | 267.00 | 258.50 | 261.00 | 261.00 | -1.51% | 1,295,281 | 1.30 |
| Oct 29, 2026 | 265.00 | 267.00 | 257.00 | 265.00 | 265.00 | +2.32% | 503,841 | 0.50 |
| Oct 28, 2026 | 248.00 | 260.50 | 247.50 | 259.00 | 259.00 | +1.77% | 1,562,014 | 1.55 |
| Oct 27, 2026 | 250.50 | 255.50 | 250.00 | 254.50 | 254.50 | +0.59% | 489,418 | 0.47 |
| Oct 26, 2026 | 240.00 | 254.25 | 240.00 | 253.00 | 253.00 | +3.69% | 793,546 | 0.77 |
| Oct 23, 2026 | 251.00 | 251.50 | 240.53 | 244.00 | 244.00 | -2.20% | 652,209 | 0.63 |
| Oct 22, 2026 | 258.00 | 258.50 | 247.50 | 249.50 | 249.50 | -3.89% | 768,107 | 0.74 |
| Oct 21, 2026 | 263.00 | 269.03 | 263.00 | 265.00 | 259.60 | -0.56% | 1,037,488 | 0.98 |
| Oct 20, 2026 | 273.00 | 276.00 | 263.00 | 266.50 | 261.07 | -3.09% | 487,177 | 0.46 |
| Oct 19, 2026 | 279.00 | 283.00 | 271.50 | 275.00 | 269.40 | -3.34% | 582,776 | 0.52 |
| Oct 16, 2026 | 282.00 | 286.00 | 279.50 | 284.50 | 278.70 | +1.79% | 1,011,641 | 0.90 |
| Oct 15, 2026 | 286.00 | 287.50 | 279.00 | 279.50 | 273.80 | -2.95% | 2,240,113 | 2.00 |
| Oct 14, 2026 | 287.00 | 292.50 | 284.00 | 288.00 | 282.13 | +0.00% | 323,506 | 0.29 |
| Oct 13, 2026 | 286.00 | 291.54 | 285.00 | 288.00 | 282.13 | +0.35% | 363,364 | 0.30 |
| Oct 12, 2026 | 289.50 | 294.00 | 287.00 | 287.00 | 281.15 | -1.03% | 600,444 | 0.50 |
| Oct 09, 2026 | 286.00 | 294.50 | 274.50 | 290.00 | 284.09 | +9.43% | 2,678,869 | 2.30 |
| Oct 08, 2026 | 278.00 | 278.00 | 262.00 | 265.00 | 259.60 | -1.85% | 455,336 | 0.39 |
| Oct 07, 2026 | 275.00 | 278.00 | 270.00 | 270.00 | 264.50 | -2.35% | 851,635 | 0.74 |
| Oct 06, 2026 | 271.00 | 276.50 | 270.00 | 276.50 | 270.87 | +2.03% | 1,040,522 | 0.91 |
| Oct 05, 2026 | 271.00 | 275.00 | 270.00 | 271.00 | 265.48 | +0.18% | 538,156 | 0.47 |
| Oct 02, 2026 | 268.50 | 273.50 | 267.00 | 270.50 | 264.99 | +1.12% | 1,086,492 | 0.95 |
| Oct 01, 2026 | 269.50 | 270.00 | 264.00 | 267.50 | 262.05 | -0.19% | 1,036,576 | 0.91 |
| Sep 30, 2026 | 269.00 | 271.50 | 266.50 | 268.00 | 262.54 | +0.75% | 847,580 | 0.75 |
| Sep 29, 2026 | 260.00 | 269.00 | 258.83 | 266.00 | 260.58 | +2.90% | 1,105,830 | 0.99 |
| Sep 28, 2026 | 258.00 | 264.00 | 257.50 | 258.50 | 253.23 | -0.19% | 825,353 | 0.74 |
| Sep 25, 2026 | 257.50 | 262.50 | 257.00 | 259.00 | 253.72 | +1.17% | 459,305 | 0.41 |
| Sep 24, 2026 | 259.00 | 261.50 | 256.00 | 256.00 | 250.78 | -1.35% | 323,829 | 0.29 |
| Sep 23, 2026 | 264.00 | 264.00 | 256.00 | 259.50 | 254.21 | +0.00% | 475,623 | 0.43 |
| Sep 22, 2026 | 255.00 | 259.50 | 253.50 | 259.50 | 254.21 | +1.76% | 371,736 | 0.33 |
| Sep 21, 2026 | 249.50 | 256.00 | 244.00 | 255.00 | 249.80 | +2.82% | 308,915 | 0.28 |
| Sep 18, 2026 | 247.50 | 251.00 | 245.50 | 248.00 | 242.95 | +0.20% | 1,174,444 | 1.00 |
| Sep 17, 2026 | 248.50 | 253.50 | 245.50 | 247.50 | 242.46 | +0.20% | 739,412 | 0.63 |
| Sep 16, 2026 | 239.00 | 247.50 | 239.00 | 247.00 | 241.97 | +2.28% | 567,218 | 0.48 |
| Sep 15, 2026 | 238.50 | 243.00 | 235.30 | 241.50 | 236.58 | +1.26% | 661,578 | 0.56 |
| Sep 14, 2026 | 242.00 | 244.50 | 237.50 | 238.50 | 233.64 | -2.05% | 1,065,310 | 0.92 |
| Sep 11, 2026 | 238.00 | 243.50 | 238.00 | 243.50 | 238.54 | +1.67% | 365,682 | 0.31 |
| Sep 10, 2026 | 242.00 | 246.50 | 237.00 | 239.50 | 234.62 | -1.24% | 625,385 | 0.52 |
| Sep 09, 2026 | 245.50 | 250.50 | 241.50 | 242.50 | 237.56 | -1.42% | 314,303 | 0.26 |
| Sep 08, 2026 | 251.00 | 251.00 | 244.00 | 246.00 | 240.99 | -0.61% | 313,559 | 0.26 |
| Sep 07, 2026 | 249.00 | 250.50 | 245.50 | 247.50 | 242.46 | +0.20% | 206,325 | 0.17 |
| Sep 04, 2026 | 237.50 | 247.00 | 237.00 | 247.00 | 241.97 | +4.00% | 663,293 | 0.54 |
| Sep 03, 2026 | 234.50 | 237.74 | 234.00 | 237.50 | 232.66 | +1.28% | 1,194,539 | 0.98 |
| Sep 02, 2026 | 237.00 | 240.00 | 233.00 | 234.50 | 229.72 | -2.09% | 520,180 | 0.42 |
| Sep 01, 2026 | 240.50 | 241.50 | 237.00 | 239.50 | 234.62 | -0.62% | 1,237,297 | 0.97 |
| Aug 31, 2026 | 241.00 | 241.00 | 236.00 | 241.00 | 236.09 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 236.00 | 241.00 | 236.00 | 241.00 | 236.09 | +1.47% | 736,697 | 0.58 |
| Aug 27, 2026 | 241.00 | 241.00 | 235.00 | 237.50 | 232.66 | -1.45% | 1,136,118 | 0.89 |
| Aug 26, 2026 | 234.50 | 241.50 | 234.50 | 241.00 | 236.09 | +2.55% | 885,829 | 0.70 |
| Aug 25, 2026 | 236.50 | 238.50 | 234.50 | 235.00 | 230.21 | +0.43% | 525,075 | 0.41 |
| Aug 24, 2026 | 233.50 | 237.00 | 231.50 | 234.00 | 229.23 | +0.21% | 517,047 | 0.40 |