Mg Internation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 65 |
| 2025-08-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 65 |
| 2025-08-19 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 11,423 |
| 2025-08-18 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 4,268 |
| 2025-08-15 | 3.320 | 3.320 | 3.000 | 3.000 | 3.000 | 2,915 |
| 2025-08-14 | 3.060 | 3.340 | 3.060 | 3.340 | 3.340 | 3,006 |
| 2025-08-13 | 3.060 | 3.340 | 3.060 | 3.340 | 3.340 | 3,006 |
| 2025-08-12 | 3.060 | 3.340 | 3.060 | 3.340 | 3.340 | 3,006 |
| 2025-08-11 | 3.060 | 3.340 | 3.060 | 3.340 | 3.340 | 3,006 |
| 2025-08-08 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 851 |
| 2025-08-07 | 3.240 | 3.380 | 3.240 | 3.380 | 3.380 | 1,939 |
| 2025-08-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 149 |
| 2025-08-05 | 3.500 | 3.920 | 3.500 | 3.920 | 3.920 | 35 |
| 2025-08-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,950 |
| 2025-08-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2025-07-31 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1,000 |
| 2025-07-30 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 861 |
| 2025-07-29 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 131 |
| 2025-07-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 5,478 |
| 2025-07-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 17 |
| 2025-07-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 66 |
| 2025-07-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 66 |
| 2025-07-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,021 |
| 2025-07-21 | 3.620 | 3.900 | 3.620 | 3.900 | 3.900 | 5 |
| 2025-07-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 59 |
| 2025-07-17 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 54 |
| 2025-07-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 16 |
| 2025-07-15 | 3.600 | 3.900 | 3.600 | 3.900 | 3.900 | 1,833 |
| 2025-07-14 | 3.600 | 3.900 | 3.600 | 3.900 | 3.900 | 103 |
| 2025-07-11 | 3.600 | 3.920 | 3.600 | 3.920 | 3.920 | 290 |
| 2025-07-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 14 |
| 2025-07-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 121 |
| 2025-07-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,650 |
| 2025-07-07 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 1,681 |
| 2025-07-04 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 1,340 |
| 2025-07-03 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 1,340 |
| 2025-07-02 | 3.340 | 3.500 | 3.340 | 3.500 | 3.500 | 968 |
| 2025-07-01 | 3.300 | 3.540 | 3.300 | 3.540 | 3.540 | 35 |
| 2025-06-30 | 3.300 | 3.540 | 3.300 | 3.540 | 3.540 | 35 |
| 2025-06-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 942 |
| 2025-06-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,500 |
| 2025-06-25 | 3.360 | 3.560 | 3.360 | 3.560 | 3.560 | 233 |
| 2025-06-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 76 |
| 2025-06-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 76 |
| 2025-06-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 76 |
| 2025-06-19 | 3.280 | 3.560 | 3.280 | 3.560 | 3.560 | 47 |
| 2025-06-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 21 |
| 2025-06-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 297 |
| 2025-06-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 297 |
| 2025-06-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 297 |
| 2025-06-12 | 3.300 | 3.560 | 3.300 | 3.560 | 3.560 | 169 |
| 2025-06-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 123 |
| 2025-06-10 | 3.440 | 3.560 | 3.440 | 3.560 | 3.560 | 103 |
| 2025-06-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 6 |
| 2025-06-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 500 |
| 2025-06-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 240 |
| 2025-06-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 500 |
| 2025-05-28 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 1,631 |
| 2025-05-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 730 |
| 2025-05-26 | 3.300 | 3.460 | 3.300 | 3.460 | 3.460 | 2,376 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-08 | 0.3400 EUR |
| 2023-09-21 | 0.3400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.