TipRanks
Go Ultimate55% OFF

Mangata Holding SA (MGT) Historical Prices

PL:MGT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202660.4060.4059.0059.0059.00-2.32%3211.14
Oct 29, 202660.4060.4060.4060.4060.40+0.00%160.06
Oct 28, 202660.6060.8059.6060.4060.40+0.67%2160.76
Oct 27, 202659.8060.8059.6060.0060.00+0.67%540.19
Oct 26, 202660.0060.2059.6059.6059.60-0.67%1950.69
Oct 23, 202659.8060.2059.0060.0060.00+0.67%5211.86
Oct 22, 202659.8060.4059.4059.6059.60-0.67%2310.82
Oct 21, 202660.0060.0060.0060.0060.00-0.33%1140.41
Oct 20, 202660.0060.2059.8060.2060.20+0.33%1870.65
Oct 19, 202661.0061.6060.0060.0060.00-2.28%2000.63
Oct 16, 202661.2061.4060.6061.4061.40+0.00%2770.86
Oct 15, 202659.8061.8059.8061.4061.40+1.66%610.19
Oct 14, 202660.8060.8060.0060.4060.40+0.67%1330.41
Oct 13, 202660.4060.4059.0060.0060.00-0.66%6752.11
Oct 12, 202661.0061.0060.2060.4060.40-1.63%1860.58
Oct 09, 202661.4061.6061.4061.4061.40-0.32%1460.45
Oct 08, 202660.0061.6060.0061.6061.60+2.67%1,6475.47
Oct 07, 202660.0060.0059.6060.0060.00+0.00%1990.67
Oct 06, 202660.0060.0060.0060.0060.00-0.33%7182.44
Oct 05, 202660.0060.8060.0060.2060.20-2.27%3851.33
Oct 02, 202662.0062.2061.6061.6061.60-0.96%200.07
Oct 01, 202662.0062.2061.6062.2062.20+0.00%440.15
Sep 30, 202661.6062.2061.2062.2062.20+0.97%1200.39
Sep 29, 202661.4061.6061.2061.6061.60+0.65%1010.33
Sep 28, 202661.4061.6061.2061.2061.20+0.00%590.19
Sep 25, 202661.6061.6061.2061.2061.20-0.65%470.15
Sep 24, 202661.0061.6061.0061.6061.60+0.98%2160.67
Sep 23, 202660.8061.2060.8061.0061.00+0.00%3070.97
Sep 22, 202661.2061.2060.8061.0061.00+0.99%50.02
Sep 21, 202661.0061.2060.2060.4060.40-0.98%3501.11
Sep 18, 202661.0061.2060.2061.0061.00+0.00%1250.39
Sep 17, 202660.2061.6060.2061.0061.00+2.01%5201.67
Sep 16, 202660.8060.8059.2059.8059.80-2.29%3521.14
Sep 15, 202661.4061.4061.2061.2061.20-0.33%1400.45
Sep 14, 202660.4061.6060.4061.4061.40+1.32%3010.96
Sep 11, 202662.6062.6060.0060.6060.60-2.88%7902.57
Sep 10, 202662.4062.8062.2062.4062.40+0.65%1490.47
Sep 09, 202662.8062.8062.0062.0062.00-0.32%1810.56
Sep 08, 202662.8063.4062.0062.2062.20-0.96%4561.30
Sep 07, 202663.0063.0062.6062.8062.80+0.96%1130.32
Sep 04, 202664.0064.0062.2062.2062.20+0.00%700.17
Sep 03, 202663.0064.0062.2062.2062.20-1.27%3670.88
Sep 02, 202663.6063.6061.8063.0063.00+0.00%2960.69
Sep 01, 202662.8063.0062.4063.0063.00+0.00%3470.82
Aug 31, 202662.6063.0062.4063.0063.00+0.64%2090.49
Aug 28, 202662.4062.6062.0062.6062.60+0.97%1700.38
Aug 27, 202662.4062.4062.0062.0062.00-0.96%850.19
Aug 26, 202662.4062.6062.4062.6062.60+0.64%810.17
Aug 25, 202662.2062.2062.2062.2062.20+1.30%720.15
Aug 24, 202661.8062.8061.4061.4061.40+0.00%2120.43