Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Morgan Advanced Materials (MGAM) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 169.60 202.50 168.00 196.00 2,360,479
6th Aug 2025 (Wed) 228.50 229.50 225.00 225.50 298,160
5th Aug 2025 (Tue) 226.50 228.50 224.50 227.00 495,174
4th Aug 2025 (Mon) 221.50 225.50 220.00 225.50 411,463
1st Aug 2025 (Fri) 225.50 231.00 222.50 224.00 932,311
31st Jul 2025 (Thu) 233.00 235.50 229.00 232.00 409,446
30th Jul 2025 (Wed) 227.50 230.00 226.50 228.50 291,657
29th Jul 2025 (Tue) 226.00 227.50 224.50 225.50 245,395
28th Jul 2025 (Mon) 230.50 230.50 225.50 226.00 347,766
25th Jul 2025 (Fri) 230.00 230.50 227.50 229.00 351,889
24th Jul 2025 (Thu) 230.50 235.50 229.00 230.50 928,970
23rd Jul 2025 (Wed) 229.50 232.50 229.00 229.50 451,690
22nd Jul 2025 (Tue) 228.00 232.50 226.50 228.50 330,669
21st Jul 2025 (Mon) 231.50 234.50 229.50 232.50 220,836
18th Jul 2025 (Fri) 224.50 231.00 224.50 229.50 328,646
17th Jul 2025 (Thu) 225.00 227.00 223.50 226.50 1,178,734
16th Jul 2025 (Wed) 225.50 229.00 225.00 225.00 522,541
15th Jul 2025 (Tue) 225.50 233.00 225.50 230.00 548,466
14th Jul 2025 (Mon) 228.00 231.50 227.50 230.50 483,350
11th Jul 2025 (Fri) 234.00 234.00 225.50 228.50 312,796
10th Jul 2025 (Thu) 219.00 231.00 219.00 231.00 547,174
9th Jul 2025 (Wed) 226.00 226.00 218.50 218.50 470,907
8th Jul 2025 (Tue) 216.00 225.00 216.00 224.00 610,520
7th Jul 2025 (Mon) 224.00 227.00 219.00 221.50 287,982
4th Jul 2025 (Fri) 226.00 226.00 222.50 224.50 323,968
3rd Jul 2025 (Thu) 226.00 226.00 223.00 225.00 584,716
2nd Jul 2025 (Wed) 221.50 222.00 218.00 220.50 424,020
1st Jul 2025 (Tue) 220.00 221.00 216.50 221.00 624,641
30th Jun 2025 (Mon) 218.50 222.50 218.50 220.00 601,912
27th Jun 2025 (Fri) 223.50 225.50 220.00 221.50 394,797
26th Jun 2025 (Thu) 216.50 219.00 211.00 218.50 578,057
25th Jun 2025 (Wed) 208.00 217.00 208.00 211.00 651,178
24th Jun 2025 (Tue) 207.50 214.00 207.50 214.00 371,184
23rd Jun 2025 (Mon) 204.50 209.00 204.00 204.50 250,739
20th Jun 2025 (Fri) 215.50 215.50 207.50 207.50 1,021,149
19th Jun 2025 (Thu) 205.50 213.00 205.50 209.50 352,066
18th Jun 2025 (Wed) 217.00 217.00 208.50 209.50 529,449
17th Jun 2025 (Tue) 218.50 218.50 211.00 212.00 537,972
16th Jun 2025 (Mon) 212.50 216.50 212.50 213.50 284,571
13th Jun 2025 (Fri) 214.50 214.50 212.00 212.50 199,718
12th Jun 2025 (Thu) 219.00 219.00 214.50 216.00 575,084
11th Jun 2025 (Wed) 214.00 220.50 214.00 217.50 284,882
10th Jun 2025 (Tue) 219.00 219.00 217.00 218.50 534,688
9th Jun 2025 (Mon) 214.50 219.50 214.50 219.50 513,035
FTSE 100 Latest
Value9,095.61
Change-5.16