MGAM.LMGAM.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $198.00 | $210.00 | $198.00 | $207.50 | 804,980 |
| 3/3/2026 | $230.00 | $231.50 | $198.80 | $201.50 | 2.99M |
| 3/2/2026 | $237.00 | $240.00 | $232.25 | $233.50 | 3.13M |
| 2/27/2026 | $250.50 | $251.50 | $238.50 | $241.50 | 3.17M |
| 2/26/2026 | $245.00 | $245.00 | $242.00 | $243.00 | 972,644 |
| 2/25/2026 | $242.00 | $245.50 | $239.00 | $243.50 | 6.44M |
| 2/24/2026 | $241.00 | $244.50 | $238.50 | $240.00 | 3.38M |
| 2/23/2026 | $236.00 | $244.00 | $235.44 | $239.50 | 365,286 |
| 2/20/2026 | $237.50 | $240.00 | $234.00 | $238.50 | 1.83M |
| 2/19/2026 | $239.00 | $239.00 | $233.75 | $235.50 | 1.06M |
| 2/18/2026 | $234.50 | $241.00 | $234.50 | $238.00 | 657,125 |
| 2/17/2026 | $240.00 | $240.00 | $234.50 | $239.50 | 1.43M |
| 2/16/2026 | $241.50 | $244.00 | $237.50 | $238.00 | 750,691 |
| 2/13/2026 | $237.50 | $242.00 | $235.55 | $240.00 | 388,811 |
| 2/12/2026 | $245.00 | $245.50 | $240.50 | $241.00 | 404,317 |
| 2/11/2026 | $242.00 | $244.50 | $237.50 | $242.50 | 412,216 |
| 2/10/2026 | $239.50 | $242.50 | $236.15 | $241.00 | 311,924 |
| 2/9/2026 | $243.00 | $243.00 | $236.68 | $239.50 | 470,029 |
| 2/6/2026 | $239.50 | $239.50 | $229.50 | $236.50 | 250,184 |
| 2/5/2026 | $238.47 | $240.00 | $232.00 | $234.00 | 528,280 |
| 2/4/2026 | $230.00 | $237.00 | $229.00 | $236.00 | 1.39M |
| 2/3/2026 | $225.50 | $230.50 | $225.50 | $230.00 | 260,518 |
| 2/2/2026 | $234.50 | $234.50 | $225.50 | $229.50 | 266,434 |
| 1/30/2026 | $230.00 | $231.50 | $228.00 | $229.00 | 836,124 |
| 1/29/2026 | $232.00 | $234.00 | $229.00 | $230.00 | 404,807 |
| 1/28/2026 | $237.50 | $237.50 | $230.50 | $230.50 | 714,825 |
| 1/27/2026 | $241.00 | $272.27 | $231.36 | $232.50 | 756,286 |
| 1/26/2026 | $238.50 | $240.00 | $234.50 | $236.00 | 263,577 |
| 1/23/2026 | $244.00 | $244.00 | $236.50 | $238.00 | 670,791 |
| 1/22/2026 | $236.50 | $241.00 | $233.00 | $239.50 | 1.02M |
| 1/21/2026 | $233.00 | $234.50 | $226.00 | $232.00 | 1.87M |
| 1/20/2026 | $227.50 | $230.50 | $224.00 | $226.50 | 409,996 |
| 1/19/2026 | $236.50 | $236.50 | $226.00 | $229.00 | 309,702 |
| 1/16/2026 | $239.50 | $239.50 | $234.50 | $236.50 | 552,314 |
| 1/15/2026 | $234.50 | $237.00 | $229.00 | $237.00 | 460,793 |
| 1/14/2026 | $231.50 | $231.50 | $227.00 | $230.50 | 525,678 |
| 1/13/2026 | $235.00 | $235.00 | $224.00 | $228.50 | 371,186 |
| 1/12/2026 | $234.50 | $234.50 | $227.50 | $229.50 | 168,616 |
| 1/9/2026 | $227.00 | $232.00 | $227.00 | $231.00 | 551,589 |
| 1/8/2026 | $224.96 | $230.00 | $223.50 | $229.50 | 637,422 |
| 1/7/2026 | $222.50 | $229.00 | $222.50 | $225.00 | 358,983 |
| 1/6/2026 | $220.50 | $224.50 | $218.50 | $223.50 | 1.30M |
| 1/5/2026 | $223.00 | $229.00 | $216.50 | $222.50 | 475,689 |
| 1/2/2026 | $222.50 | $222.50 | $216.00 | $222.00 | 290,918 |
| 12/31/2025 | $225.50 | $225.50 | $217.50 | $218.00 | 114,233 |
| 12/30/2025 | $217.00 | $220.50 | $217.00 | $219.50 | 314,140 |
| 12/29/2025 | $220.00 | $220.00 | $215.50 | $217.50 | 369,694 |
| 12/24/2025 | $214.00 | $218.50 | $213.00 | $216.50 | 135,322 |
| 12/23/2025 | $217.50 | $217.50 | $212.50 | $213.50 | 403,480 |
| 12/22/2025 | $212.00 | $215.00 | $211.50 | $214.00 | 273,408 |
| 12/19/2025 | $218.00 | $218.00 | $212.00 | $213.00 | 592,678 |
| 12/18/2025 | $215.50 | $216.00 | $211.50 | $214.50 | 357,389 |
| 12/17/2025 | $208.50 | $214.50 | $208.50 | $212.50 | 446,170 |
| 12/16/2025 | $211.00 | $214.00 | $211.00 | $212.00 | 416,409 |
| 12/15/2025 | $212.00 | $213.50 | $207.50 | $211.00 | 358,041 |
| 12/12/2025 | $207.50 | $215.00 | $206.00 | $212.00 | 551,610 |
| 12/11/2025 | $202.50 | $206.50 | $202.50 | $206.50 | 415,753 |
| 12/10/2025 | $209.50 | $209.50 | $202.00 | $203.50 | 544,259 |
| 12/9/2025 | $206.50 | $209.50 | $204.00 | $204.50 | 512,889 |
| 12/8/2025 | $208.50 | $212.50 | $205.50 | $207.00 | 590,577 |
| 12/5/2025 | $209.00 | $215.50 | $209.00 | $210.50 | 494,280 |
| 12/4/2025 | $205.00 | $210.00 | $203.10 | $208.00 | 847,638 |