MGLU3.SAMGLU3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.40 | $8.69 | $8.40 | $8.69 | 5.28M |
| 1/14/2026 | $8.30 | $8.44 | $8.18 | $8.40 | 20.75M |
| 1/13/2026 | $8.55 | $8.55 | $8.05 | $8.20 | 28.40M |
| 1/12/2026 | $8.93 | $8.95 | $8.58 | $8.58 | 13.35M |
| 1/9/2026 | $9.25 | $9.31 | $8.83 | $8.88 | 22.47M |
| 1/8/2026 | $9.22 | $9.45 | $9.22 | $9.22 | 12.98M |
| 1/7/2026 | $9.14 | $9.29 | $8.77 | $9.29 | 23.44M |
| 1/6/2026 | $9.00 | $9.40 | $9.00 | $9.15 | 14.94M |
| 1/5/2026 | $8.86 | $9.04 | $8.69 | $8.95 | 12.35M |
| 1/2/2026 | $9.04 | $9.12 | $8.73 | $8.83 | 11.30M |
| 12/30/2025 | $9.21 | $9.24 | $8.87 | $8.94 | 12.87M |
| 12/29/2025 | $8.85 | $9.00 | $8.73 | $8.90 | 9.61M |
| 12/26/2025 | $8.78 | $8.83 | $8.70 | $8.81 | 7.41M |
| 12/23/2025 | $8.68 | $8.93 | $8.67 | $8.85 | 14.60M |
| 12/22/2025 | $8.83 | $8.86 | $8.53 | $8.56 | 15.21M |
| 12/19/2025 | $8.88 | $9.00 | $8.79 | $8.81 | 14.21M |
| 12/18/2025 | $8.72 | $8.93 | $8.70 | $8.90 | 15.60M |
| 12/17/2025 | $8.95 | $8.95 | $8.65 | $8.76 | 15.64M |
| 12/16/2025 | $9.25 | $9.35 | $8.94 | $9.05 | 15.61M |
| 12/15/2025 | $9.57 | $9.68 | $9.36 | $9.37 | 18.61M |
| 12/12/2025 | $9.22 | $9.52 | $9.14 | $9.40 | 19.10M |
| 12/11/2025 | $9.44 | $9.76 | $9.10 | $9.12 | 25.85M |
| 12/10/2025 | $9.64 | $9.68 | $9.42 | $9.51 | 18.25M |
| 12/9/2025 | $9.86 | $9.90 | $9.43 | $9.54 | 28.29M |
| 12/8/2025 | $10.26 | $10.46 | $9.96 | $10.04 | 26.65M |
| 12/5/2025 | $11.07 | $11.25 | $9.79 | $10.01 | 41.28M |
| 12/4/2025 | $10.78 | $11.38 | $10.65 | $11.10 | 57.66M |
| 12/3/2025 | $10.10 | $10.70 | $10.10 | $10.70 | 23.71M |
| 12/2/2025 | $10.41 | $10.59 | $10.30 | $10.59 | 17.68M |
| 12/1/2025 | $10.32 | $10.39 | $10.15 | $10.34 | 10.24M |
| 11/28/2025 | $10.20 | $10.43 | $10.03 | $10.28 | 14.38M |
| 11/27/2025 | $10.17 | $10.26 | $10.06 | $10.12 | 9.12M |
| 11/26/2025 | $10.20 | $10.35 | $9.97 | $10.11 | 17.73M |
| 11/25/2025 | $9.96 | $10.26 | $9.75 | $10.26 | 19.04M |
| 11/24/2025 | $9.55 | $10.18 | $9.53 | $9.90 | 26.63M |
| 11/21/2025 | $9.28 | $9.64 | $9.20 | $9.63 | 23.94M |
| 11/19/2025 | $9.44 | $9.57 | $9.33 | $9.33 | 16.13M |
| 11/18/2025 | $8.90 | $9.54 | $8.87 | $9.47 | 17.49M |
| 11/17/2025 | $9.68 | $9.73 | $9.10 | $9.13 | 16.88M |
| 11/14/2025 | $9.00 | $9.73 | $8.97 | $9.59 | 23.88M |
| 11/13/2025 | $9.15 | $9.33 | $8.94 | $9.06 | 14.68M |
| 11/12/2025 | $9.05 | $9.18 | $8.84 | $9.15 | 14.32M |
| 11/11/2025 | $8.51 | $9.22 | $8.51 | $9.09 | 27.73M |
| 11/10/2025 | $8.30 | $8.49 | $8.08 | $8.42 | 15.28M |
| 11/7/2025 | $8.03 | $8.45 | $7.97 | $8.14 | 26.40M |
| 11/6/2025 | $8.64 | $8.65 | $7.97 | $7.99 | 20.72M |
| 11/5/2025 | $8.39 | $8.74 | $8.26 | $8.74 | 14.73M |
| 11/4/2025 | $8.25 | $8.40 | $8.20 | $8.38 | 6.68M |
| 11/3/2025 | $8.49 | $8.60 | $8.29 | $8.34 | 10.94M |
| 10/31/2025 | $8.58 | $8.60 | $8.28 | $8.47 | 13.70M |
| 10/30/2025 | $8.33 | $8.64 | $8.25 | $8.50 | 14.38M |
| 10/29/2025 | $8.67 | $8.82 | $8.51 | $8.53 | 12.72M |
| 10/28/2025 | $8.51 | $8.72 | $8.35 | $8.66 | 10.88M |
| 10/27/2025 | $8.25 | $8.57 | $8.25 | $8.52 | 21.48M |
| 10/24/2025 | $8.04 | $8.22 | $7.95 | $8.08 | 22.33M |
| 10/23/2025 | $8.48 | $8.53 | $7.52 | $7.87 | 48.17M |
| 10/22/2025 | $8.44 | $8.44 | $8.28 | $8.34 | 12.89M |
| 10/21/2025 | $8.31 | $8.52 | $8.27 | $8.36 | 13.15M |
| 10/20/2025 | $8.51 | $8.56 | $8.34 | $8.34 | 12.23M |
| 10/17/2025 | $8.09 | $8.45 | $7.97 | $8.40 | 27.25M |