Morgan Advanced Materials (MGAM) Stock Chart & Stock Price History → WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad) Free MGAM Stock Alerts GBX 321.50 +2.50 (+0.78%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades Morgan Advanced Materials Stock Price Performance5 Day Performance+1.90%1 Month Performance+5.07%3 Month Performance+23.18%6 Month Performance+24.85%Year-To-Date Performance+13.60%1 Year Performance+12.81% Receive MGAM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Morgan Advanced Materials and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsWARNING about the death of the U.S. dollar…Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)Get Colonial Metals' new Precious Metals Investment Guide. MGAM Stock Chart for Tuesday, May, 28, 2024 MGAM Chart by TradingView Morgan Advanced Materials Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024GBX 319GBX 321.50+0.78%GBX 325GBX 318.17364,628 shs£914.86 million05/27/2024GBX 319GBX 319GBX 320.50GBX 314337,646 shs£907.75 million05/24/2024GBX 315.50GBX 319+1.11%GBX 320.50GBX 314297,689 shs£907.75 million05/23/2024GBX 321.50GBX 315.50-1.87%GBX 322.50GBX 313.70196,310 shs£897.79 million05/22/2024GBX 328.36GBX 321.50-2.09%GBX 330GBX 315.50431,455 shs£914.86 million05/21/2024GBX 330.50GBX 328.36-0.65%GBX 338GBX 326230,471 shs£934.37 million Get the Latest News and Ratings for MGAM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Morgan Advanced Materials and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024GBX 331GBX 330.50-0.15%GBX 335GBX 327.17265,384 shs£940.47 million05/17/2024GBX 329.50GBX 331+0.46%GBX 332GBX 327494,386 shs£941.89 million05/16/2024GBX 326.50GBX 329.50+0.92%GBX 330.50GBX 323.50145,263 shs£937.63 million05/15/2024GBX 323GBX 326.50+1.08%GBX 328GBX 322233,499 shs£929.09 million05/14/2024GBX 322GBX 323+0.31%GBX 323.50GBX 319.501.47 million shs£919.13 million05/13/2024GBX 326.50GBX 322-1.38%GBX 326.50GBX 322272,945 shs£916.28 million05/10/2024GBX 323GBX 326.50+1.08%GBX 329.50GBX 317.26171,915 shs£931.73 million05/09/2024GBX 322GBX 323+0.31%GBX 324GBX 317347,666 shs£921.75 million05/08/2024GBX 318.50GBX 322+1.10%GBX 322GBX 313558,113 shs£918.89 million05/07/2024GBX 314.50GBX 318.50+1.27%GBX 318.50GBX 309.50301,718 shs£908.90 million05/06/2024GBX 314.50GBX 314.50GBX 319GBX 313513,663 shs£897.49 million05/03/2024GBX 315GBX 319+1.27%GBX 319GBX 313513,663 shs£910.33 million05/02/2024GBX 312.50GBX 315+0.80%GBX 317GBX 312526,697 shs£898.92 million05/01/2024GBX 314GBX 312.50-0.48%GBX 315.50GBX 307.50475,514 shs£891.78 million04/30/2024GBX 316GBX 314-0.63%GBX 318.50GBX 3111.31 million shs£896.06 million04/29/2024GBX 306GBX 316+3.27%GBX 316.50GBX 307.50814,112 shs£901.77 million04/26/2024GBX 302.50GBX 306+1.16%GBX 306.70GBX 300228,367 shs£873.23 million04/25/2024GBX 307GBX 302.50-1.47%GBX 304GBX 299.50515,966 shs£863.24 million04/24/2024GBX 298.46GBX 307+2.86%GBX 309GBX 3001.27 million shs£876.09 million04/23/2024GBX 297.34GBX 298.46+0.38%GBX 304GBX 296.501.00 million shs£851.72 million04/22/2024GBX 287.50GBX 297.34+3.42%GBX 301GBX 287662,858 shs£848.51 million04/19/2024GBX 288.02GBX 287.50-0.18%GBX 288.50GBX 284.50300,796 shs£820.44 million04/18/2024GBX 286.18GBX 288.02+0.64%GBX 292GBX 285.90324,902 shs£821.92 million04/17/2024GBX 287.50GBX 286.18-0.46%GBX 289GBX 281.50756,623 shs£816.67 million04/16/2024GBX 290GBX 287.50-0.86%GBX 288.50GBX 283.501.27 million shs£820.44 million04/15/2024GBX 290GBX 290GBX 294.50GBX 288360,573 shs£827.57 million04/12/2024GBX 287.50GBX 290+0.87%GBX 296GBX 290320,227 shs£827.57 million04/11/2024GBX 286.50GBX 287.50+0.35%GBX 290.50GBX 286.50186,140 shs£820.44 million04/10/2024GBX 285GBX 286.50+0.53%GBX 290GBX 285194,366 shs£817.59 million04/09/2024GBX 284.50GBX 285+0.18%GBX 289GBX 280219,173 shs£813.30 million04/08/2024GBX 282.50GBX 284.50+0.71%GBX 285.50GBX 280.92164,874 shs£811.88 million04/05/2024GBX 288.50GBX 282.50-2.08%GBX 287GBX 280120,939 shs£806.17 million04/04/2024GBX 287GBX 288.50+0.52%GBX 288.50GBX 282.19335,571 shs£823.29 million04/03/2024GBX 284GBX 287+1.06%GBX 288GBX 274302,437 shs£819.01 millionWARNING about the death of the U.S. dollar… (Ad)Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)Get Colonial Metals' new Precious Metals Investment Guide.04/02/2024GBX 285GBX 284-0.35%GBX 294GBX 283572,519 shs£810.45 million04/01/2024GBX 285GBX 285GBX 293.50GBX 285555,294 shs£813.30 million03/29/2024GBX 285GBX 285GBX 293.50GBX 285555,294 shs£813.30 million03/28/2024GBX 289.50GBX 285-1.55%GBX 290.11GBX 285409,614 shs£813.30 million03/27/2024GBX 283.50GBX 289.50+2.12%GBX 290GBX 281247,837 shs£826.15 million03/26/2024GBX 285.03GBX 283.50-0.54%GBX 286GBX 281.50581,994 shs£809.02 million03/25/2024GBX 290GBX 285.03-1.71%GBX 289GBX 2832.62 million shs£813.39 million03/22/2024GBX 293.50GBX 290-1.19%GBX 294.50GBX 2851.23 million shs£827.57 million03/21/2024GBX 291GBX 293.50+0.86%GBX 295.50GBX 290214,682 shs£837.56 million03/20/2024GBX 286.50GBX 291+1.57%GBX 292GBX 285199,074 shs£830.43 million03/19/2024GBX 284GBX 286.50+0.88%GBX 288.60GBX 280546,346 shs£817.59 million03/18/2024GBX 277.50GBX 284+2.34%GBX 289.22GBX 275.50555,711 shs£810.45 million03/15/2024GBX 268GBX 267.97-0.01%GBX 277.50GBX 265.752.19 million shs£764.70 million03/14/2024GBX 265.50GBX 268+0.94%GBX 271GBX 2591.19 million shs£764.79 million03/13/2024GBX 263.50GBX 265.50+0.76%GBX 266.50GBX 261429,555 shs£757.66 million03/12/2024GBX 269GBX 263.50-2.04%GBX 267GBX 2593.08 million shs£751.95 million03/11/2024GBX 267GBX 269+0.75%GBX 269GBX 264.50385,133 shs£767.65 million03/08/2024GBX 268.50GBX 267-0.56%GBX 271GBX 265178,452 shs£761.94 million03/07/2024GBX 267.50GBX 268.50+0.37%GBX 272GBX 267.10109,412 shs£766.22 million03/06/2024GBX 261.50GBX 267.50+2.29%GBX 268.59GBX 260.06240,926 shs£763.37 million03/05/2024GBX 265GBX 261.50-1.32%GBX 267GBX 257.50458,292 shs£746.24 million03/04/2024GBX 265GBX 265GBX 266.38GBX 263103,875 shs£756.23 million03/01/2024GBX 264GBX 265+0.38%GBX 267GBX 262.50236,224 shs£756.23 million02/29/2024GBX 261GBX 264+1.15%GBX 268.50GBX 262.50590,243 shs£753.38 million02/28/2024GBX 266GBX 261-1.88%GBX 270GBX 261215,595 shs£744.82 million02/27/2024GBX 265GBX 266+0.38%GBX 272GBX 263240,678 shs£759.08 million Related Companies: Goodwin Stock Price Chart Bodycote Stock Price Chart ITM Power Stock Price Chart Rotork Stock Price Chart Volution Group Stock Price Chart Keller Group Stock Price Chart Redde Northgate Stock Price Chart Renew Stock Price Chart James Halstead Stock Price Chart Chemring Group Stock Price Chart Receive MGAM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Morgan Advanced Materials and its competitors with MarketBeat's FREE daily newsletter. This page (LON:MGAM) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Morgan Advanced Materials plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.