Free Trial

Morgan Advanced Materials (MGAM) Stock Chart & Stock Price History

→ What is Medicare Supplement Insurance? (From Tranzact) (Ad)
Free MGAM Stock Alerts
GBX 306
+3.50 (+1.16%)
(As of 02:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Morgan Advanced Materials Stock Price Performance

5 Day
Performance
+6.43%
1 Month
Performance
+7.94%
3 Month
Performance
+11.48%
6 Month
Performance
+39.41%
Year-To-Date
Performance
+8.13%
1 Year
Performance
+4.44%
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

Ad DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

MGAM Stock Chart for Friday, April, 26, 2024

MGAM Chart by TradingView

Morgan Advanced Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024GBX 307GBX 302.50
-1.47%		GBX 304GBX 299.50515,966 shs£863.24 million
04/24/2024GBX 298.46GBX 307
+2.86%		GBX 309GBX 3001.27 million shs£876.09 million
04/23/2024GBX 297.34GBX 298.46
+0.38%		GBX 304GBX 296.501.00 million shs£851.72 million
04/22/2024GBX 287.50GBX 297.34
+3.42%		GBX 301GBX 287662,858 shs£848.51 million
04/19/2024GBX 288.02GBX 287.50
-0.18%		GBX 288.50GBX 284.50300,796 shs£820.44 million
04/18/2024GBX 286.18GBX 288.02
+0.64%		GBX 292GBX 285.90324,902 shs£821.92 million
04/17/2024GBX 287.50GBX 286.18
-0.46%		GBX 289GBX 281.50756,623 shs£816.67 million
04/16/2024GBX 290GBX 287.50
-0.86%		GBX 288.50GBX 283.501.27 million shs£820.44 million
04/15/2024GBX 290GBX 290GBX 294.50GBX 288360,573 shs£827.57 million
04/12/2024GBX 287.50GBX 290
+0.87%		GBX 296GBX 290320,227 shs£827.57 million
04/11/2024GBX 286.50GBX 287.50
+0.35%		GBX 290.50GBX 286.50186,140 shs£820.44 million
04/10/2024GBX 285GBX 286.50
+0.53%		GBX 290GBX 285194,366 shs£817.59 million
04/09/2024GBX 284.50GBX 285
+0.18%		GBX 289GBX 280219,173 shs£813.30 million
04/08/2024GBX 282.50GBX 284.50
+0.71%		GBX 285.50GBX 280.92164,874 shs£811.88 million
04/05/2024GBX 288.50GBX 282.50
-2.08%		GBX 287GBX 280120,939 shs£806.17 million
04/04/2024GBX 287GBX 288.50
+0.52%		GBX 288.50GBX 282.19335,571 shs£823.29 million
04/03/2024GBX 284GBX 287
+1.06%		GBX 288GBX 274302,437 shs£819.01 million
04/02/2024GBX 285GBX 284
-0.35%		GBX 294GBX 283572,519 shs£810.45 million
04/01/2024GBX 285GBX 285GBX 293.50GBX 285555,294 shs£813.30 million
03/29/2024GBX 285GBX 285GBX 293.50GBX 285555,294 shs£813.30 million
03/28/2024GBX 289.50GBX 285
-1.55%		GBX 290.11GBX 285409,614 shs£813.30 million
03/27/2024GBX 283.50GBX 289.50
+2.12%		GBX 290GBX 281247,837 shs£826.15 million
03/26/2024GBX 285.03GBX 283.50
-0.54%		GBX 286GBX 281.50581,994 shs£809.02 million
03/25/2024GBX 290GBX 285.03
-1.71%		GBX 289GBX 2832.62 million shs£813.39 million
03/22/2024GBX 293.50GBX 290
-1.19%		GBX 294.50GBX 2851.23 million shs£827.57 million
03/21/2024GBX 291GBX 293.50
+0.86%		GBX 295.50GBX 290214,682 shs£837.56 million
03/20/2024GBX 286.50GBX 291
+1.57%		GBX 292GBX 285199,074 shs£830.43 million
03/19/2024GBX 284GBX 286.50
+0.88%		GBX 288.60GBX 280546,346 shs£817.59 million
03/18/2024GBX 277.50GBX 284
+2.34%		GBX 289.22GBX 275.50555,711 shs£810.45 million
03/15/2024GBX 268GBX 267.97
-0.01%		GBX 277.50GBX 265.752.19 million shs£764.70 million
03/14/2024GBX 265.50GBX 268
+0.94%		GBX 271GBX 2591.19 million shs£764.79 million
03/13/2024GBX 263.50GBX 265.50
+0.76%		GBX 266.50GBX 261429,555 shs£757.66 million
03/12/2024GBX 269GBX 263.50
-2.04%		GBX 267GBX 2593.08 million shs£751.95 million
03/11/2024GBX 267GBX 269
+0.75%		GBX 269GBX 264.50385,133 shs£767.65 million
03/08/2024GBX 268.50GBX 267
-0.56%		GBX 271GBX 265178,452 shs£761.94 million
03/07/2024GBX 267.50GBX 268.50
+0.37%		GBX 272GBX 267.10109,412 shs£766.22 million
03/06/2024GBX 261.50GBX 267.50
+2.29%		GBX 268.59GBX 260.06240,926 shs£763.37 million
03/05/2024GBX 265GBX 261.50
-1.32%		GBX 267GBX 257.50458,292 shs£746.24 million
03/04/2024GBX 265GBX 265GBX 266.38GBX 263103,875 shs£756.23 million
03/01/2024GBX 264GBX 265
+0.38%		GBX 267GBX 262.50236,224 shs£756.23 million
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
02/29/2024GBX 261GBX 264
+1.15%		GBX 268.50GBX 262.50590,243 shs£753.38 million
02/28/2024GBX 266GBX 261
-1.88%		GBX 270GBX 261215,595 shs£744.82 million
02/27/2024GBX 265GBX 266
+0.38%		GBX 272GBX 263240,678 shs£759.08 million
02/26/2024GBX 267GBX 265
-0.75%		GBX 267GBX 263153,355 shs£756.23 million
02/23/2024GBX 269.50GBX 267
-0.93%		GBX 268.50GBX 261.50152,331 shs£761.94 million
02/22/2024GBX 267GBX 269.50
+0.94%		GBX 271GBX 267190,094 shs£769.07 million
02/21/2024GBX 267.92GBX 267
-0.34%		GBX 268.50GBX 265.09940,464 shs£761.94 million
02/20/2024GBX 271.50GBX 267.92
-1.32%		GBX 271.50GBX 267.30346,083 shs£764.56 million
02/19/2024GBX 270GBX 271.50
+0.56%		GBX 275.50GBX 268.63163,261 shs£774.78 million
02/16/2024GBX 268.73GBX 270
+0.47%		GBX 270GBX 266.24644,452 shs£770.50 million
02/15/2024GBX 268.33GBX 268.73
+0.15%		GBX 270GBX 267.50259,757 shs£766.88 million
02/14/2024GBX 265GBX 268.33
+1.26%		GBX 270.50GBX 262.50440,712 shs£765.73 million
02/13/2024GBX 268.50GBX 265
-1.30%		GBX 270GBX 264.50613,504 shs£756.23 million
02/12/2024GBX 266.50GBX 268.50
+0.75%		GBX 269GBX 261.50186,500 shs£766.22 million
02/09/2024GBX 266GBX 266.50
+0.19%		GBX 271.50GBX 265.75111,358 shs£760.51 million
02/08/2024GBX 262GBX 266
+1.53%		GBX 267GBX 261.18191,923 shs£759.08 million
02/07/2024GBX 262.50GBX 262
-0.19%		GBX 269.50GBX 261.50287,115 shs£747.67 million
02/06/2024GBX 264GBX 262.50
-0.57%		GBX 265.50GBX 259.50328,421 shs£749.10 million
02/05/2024GBX 266.50GBX 264
-0.94%		GBX 270GBX 264201,777 shs£753.38 million
02/02/2024GBX 271GBX 268.69
-0.85%		GBX 278.50GBX 266.50957,668 shs£766.76 million
02/01/2024GBX 271GBX 271GBX 275.50GBX 269.50863,006 shs£773.35 million
01/31/2024GBX 280.22GBX 271
-3.29%		GBX 279GBX 2711.04 million shs£773.35 million
01/30/2024GBX 274.50GBX 280.22
+2.08%		GBX 282.50GBX 274.501.48 million shs£799.66 million
01/29/2024GBX 274.50GBX 274.50GBX 276GBX 272.50154,920 shs£783.34 million
01/26/2024GBX 274.50GBX 274.50GBX 276.50GBX 272.50283,033 shs£783.34 million
01/25/2024GBX 273.50GBX 274.50
+0.37%		GBX 277GBX 272.50158,251 shs£783.34 million

Related Companies:
This page (LON:MGAM) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press