MGROS.ISMGROS.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $608.50 | $620.50 | $608.00 | $620.00 | 1.89M |
| 1/14/2026 | $609.50 | $613.00 | $597.50 | $608.00 | 2.80M |
| 1/13/2026 | $591.50 | $615.00 | $591.50 | $607.50 | 3.92M |
| 1/12/2026 | $594.00 | $604.50 | $588.00 | $591.50 | 3.92M |
| 1/9/2026 | $591.00 | $598.50 | $586.00 | $592.00 | 2.13M |
| 1/8/2026 | $581.00 | $591.00 | $574.50 | $588.00 | 2.23M |
| 1/7/2026 | $572.50 | $581.50 | $563.00 | $581.00 | 2.87M |
| 1/6/2026 | $552.00 | $570.00 | $549.50 | $570.00 | 4.00M |
| 1/5/2026 | $531.00 | $553.00 | $530.50 | $550.00 | 3.41M |
| 1/2/2026 | $522.50 | $531.00 | $519.50 | $530.50 | 1.75M |
| 12/31/2025 | $521.50 | $529.00 | $517.50 | $522.00 | 2.37M |
| 12/30/2025 | $518.50 | $523.00 | $509.50 | $521.50 | 3.15M |
| 12/29/2025 | $518.50 | $523.00 | $515.50 | $518.50 | 2.34M |
| 12/26/2025 | $525.00 | $526.00 | $509.50 | $516.00 | 3.84M |
| 12/25/2025 | $540.50 | $543.50 | $521.00 | $523.00 | 2.09M |
| 12/24/2025 | $524.00 | $540.00 | $521.00 | $539.00 | 3.71M |
| 12/23/2025 | $530.00 | $530.50 | $519.50 | $523.50 | 2.01M |
| 12/22/2025 | $539.00 | $541.00 | $530.50 | $530.50 | 1.56M |
| 12/19/2025 | $546.50 | $547.00 | $534.50 | $538.00 | 1.87M |
| 12/18/2025 | $541.00 | $550.50 | $540.50 | $544.00 | 2.43M |
| 12/17/2025 | $551.00 | $557.00 | $537.50 | $540.00 | 2.60M |
| 12/16/2025 | $546.00 | $551.00 | $540.00 | $551.00 | 2.71M |
| 12/15/2025 | $533.00 | $545.50 | $530.50 | $545.50 | 2.18M |
| 12/12/2025 | $527.50 | $538.00 | $527.00 | $533.00 | 2.26M |
| 12/11/2025 | $521.00 | $532.00 | $517.50 | $527.50 | 3.17M |
| 12/10/2025 | $522.00 | $527.50 | $518.50 | $518.50 | 2.36M |
| 12/9/2025 | $512.00 | $520.00 | $509.50 | $520.00 | 3.17M |
| 12/8/2025 | $510.50 | $518.50 | $508.00 | $511.00 | 2.31M |
| 12/5/2025 | $515.50 | $519.00 | $505.00 | $508.50 | 2.47M |
| 12/4/2025 | $512.50 | $517.50 | $510.00 | $515.50 | 2.61M |
| 12/3/2025 | $528.00 | $534.50 | $501.00 | $512.00 | 6.23M |
| 12/2/2025 | $527.00 | $532.00 | $524.00 | $528.00 | 2.52M |
| 12/1/2025 | $520.00 | $530.00 | $517.00 | $529.00 | 2.03M |
| 11/28/2025 | $525.50 | $530.00 | $520.00 | $521.00 | 2.06M |
| 11/27/2025 | $528.50 | $530.50 | $521.00 | $524.50 | 1.88M |
| 11/26/2025 | $523.00 | $528.00 | $518.50 | $527.00 | 1.61M |
| 11/25/2025 | $522.50 | $528.00 | $517.50 | $522.50 | 1.80M |
| 11/24/2025 | $525.50 | $529.00 | $521.00 | $522.50 | 1.75M |
| 11/21/2025 | $527.00 | $531.00 | $522.50 | $527.00 | 1.52M |
| 11/20/2025 | $530.00 | $535.00 | $526.00 | $529.00 | 1.95M |
| 11/19/2025 | $506.50 | $531.00 | $506.00 | $530.00 | 4.45M |
| 11/18/2025 | $501.50 | $509.00 | $499.25 | $505.00 | 2.09M |
| 11/17/2025 | $507.50 | $508.50 | $497.75 | $504.00 | 2.79M |
| 11/14/2025 | $501.50 | $507.00 | $494.75 | $507.00 | 2.31M |
| 11/13/2025 | $506.00 | $508.00 | $497.50 | $503.50 | 1.97M |
| 11/12/2025 | $494.50 | $515.00 | $493.25 | $504.50 | 2.96M |
| 11/11/2025 | $507.50 | $507.50 | $482.25 | $495.00 | 4.57M |
| 11/10/2025 | $501.00 | $512.50 | $501.00 | $505.00 | 4.44M |
| 11/7/2025 | $500.00 | $504.00 | $495.00 | $499.00 | 8.11M |
| 11/6/2025 | $464.25 | $470.75 | $458.00 | $470.25 | 2.80M |
| 11/5/2025 | $455.75 | $464.00 | $452.50 | $461.75 | 2.54M |
| 11/4/2025 | $459.25 | $460.25 | $452.50 | $456.00 | 2.36M |
| 11/3/2025 | $456.50 | $465.00 | $455.00 | $459.00 | 2.55M |
| 10/31/2025 | $446.50 | $457.00 | $443.25 | $453.50 | 2.70M |
| 10/30/2025 | $456.00 | $458.00 | $444.25 | $446.75 | 1.79M |
| 10/28/2025 | $459.00 | $459.75 | $454.50 | $454.50 | 632,125 |
| 10/27/2025 | $460.00 | $461.50 | $453.75 | $459.50 | 1.88M |
| 10/24/2025 | $452.00 | $474.00 | $449.75 | $460.75 | 4.39M |
| 10/23/2025 | $450.25 | $452.00 | $442.50 | $449.75 | 2.18M |
| 10/22/2025 | $435.75 | $453.50 | $432.00 | $448.50 | 2.85M |
| 10/21/2025 | $443.00 | $443.00 | $431.25 | $432.00 | 1.92M |
| 10/20/2025 | $428.50 | $444.00 | $424.75 | $442.00 | 2.38M |
| 10/17/2025 | $434.25 | $435.75 | $421.25 | $428.25 | 2.05M |