livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Morgan Advanced Materials - (MGAM) share price history


Morgan Advanced Materials share priceMGAM share price tradesMGAM Fundamentals watchlistADD to watchlist
Morgan Advanced Materials - (MGAM) share price history
Date Open High Low Close Volume
01/09/2025 210.50 213.00 206.50 207.00 391,660
29/08/2025 211.00 214.50 210.50 211.00 354,896
28/08/2025 215.00 215.00 212.50 213.50 343,579
27/08/2025 212.50 213.50 210.00 212.00 338,881
26/08/2025 211.00 217.50 211.00 212.50 1,348,645
22/08/2025 206.50 217.50 206.50 214.50 407,650
21/08/2025 208.50 208.50 204.50 207.00 320,840
20/08/2025 205.00 205.50 201.50 205.50 282,461
19/08/2025 205.50 206.50 202.50 205.50 231,287
18/08/2025 204.50 206.00 199.60 202.00 443,334
15/08/2025 202.00 207.49 202.00 203.50 357,782
14/08/2025 202.00 207.50 202.00 205.00 728,208
13/08/2025 202.50 207.50 201.00 206.00 736,455
12/08/2025 197.60 201.50 197.60 201.50 324,991
11/08/2025 202.00 202.00 197.40 197.60 510,488
08/08/2025 194.00 200.00 194.00 198.60 696,274
07/08/2025 169.60 210.25 167.02 196.00 2,269,139
06/08/2025 228.50 229.50 225.00 225.50 276,041
05/08/2025 226.50 228.50 224.50 227.00 416,370
04/08/2025 221.50 225.50 220.00 225.50 366,142
01/08/2025 225.50 231.00 222.50 224.00 633,565
31/07/2025 233.00 235.50 228.80 232.00 406,606
30/07/2025 227.50 230.00 226.50 228.50 278,775
29/07/2025 226.00 228.00 224.50 225.50 236,186
28/07/2025 230.50 230.85 225.50 226.00 290,777
25/07/2025 230.00 230.50 227.50 229.00 325,325
24/07/2025 230.50 235.50 229.00 230.50 770,351
23/07/2025 229.50 232.50 229.00 229.50 404,134
22/07/2025 228.00 232.50 226.50 228.50 301,751
21/07/2025 231.50 234.50 229.50 232.50 205,538

Morgan Advanced Materials - (MGAM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z