Close
Company Search
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!

Capital Group M (CGMU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 27.71 27.72 27.68 27.70 63,510
5th Feb 2026 (Thu) 27.67 27.71 27.67 27.70 27,883
4th Feb 2026 (Wed) 27.62 27.66 27.62 27.63 42,221
3rd Feb 2026 (Tue) 27.595 27.63 27.595 27.63 76,565
2nd Feb 2026 (Mon) 27.58 27.61 27.58 27.60 45,955
30th Jan 2026 (Fri) 27.565 27.59 27.565 27.58 25,696
29th Jan 2026 (Thu) 27.625 27.63 27.62 27.62 53,847
28th Jan 2026 (Wed) 27.605 27.63 27.60 27.60 30,647
27th Jan 2026 (Tue) 27.595 27.61 27.59 27.60 46,642
26th Jan 2026 (Mon) 27.58 27.59 27.58 27.58 21,349
23rd Jan 2026 (Fri) 27.565 27.575 27.56 27.57 49,456
22nd Jan 2026 (Thu) 27.55 27.56 27.54 27.55 36,203
21st Jan 2026 (Wed) 27.535 27.57 27.515 27.56 47,582
20th Jan 2026 (Tue) 27.56 27.56 27.495 27.52 43,793
19th Jan 2026 (Mon) 27.60 27.605 27.58 27.59 40,182
16th Jan 2026 (Fri) 27.60 27.605 27.58 27.59 40,182
15th Jan 2026 (Thu) 27.605 27.605 27.58 27.60 46,646
14th Jan 2026 (Wed) 27.58 27.59 27.575 27.59 16,116
13th Jan 2026 (Tue) 27.57 27.57 27.55 27.55 37,101
12th Jan 2026 (Mon) 27.535 27.55 27.535 27.55 70,407
9th Jan 2026 (Fri) 27.545 27.55 27.535 27.54 30,177
8th Jan 2026 (Thu) 27.50 27.53 27.50 27.51 37,795
7th Jan 2026 (Wed) 27.47 27.53 27.47 27.52 57,835
6th Jan 2026 (Tue) 27.425 27.46 27.415 27.46 112,580
5th Jan 2026 (Mon) 27.43 27.435 27.41 27.41 56,638
2nd Jan 2026 (Fri) 27.405 27.405 27.39 27.40 74,953
1st Jan 2026 (Thu) 27.375 27.395 27.375 27.38 81,095
31st Dec 2025 (Wed) 27.375 27.395 27.375 27.38 81,095
30th Dec 2025 (Tue) 27.365 27.38 27.365 27.37 92,514
29th Dec 2025 (Mon) 27.365 27.37 27.35 27.36 92,844
26th Dec 2025 (Fri) 27.35 27.355 27.34 27.34 35,273
25th Dec 2025 (Thu) 27.345 27.36 27.345 27.35 32,050
24th Dec 2025 (Wed) 27.345 27.36 27.345 27.35 32,050
23rd Dec 2025 (Tue) 27.405 27.44 27.405 27.44 102,310
22nd Dec 2025 (Mon) 27.42 27.43 27.42 27.42 36,159
19th Dec 2025 (Fri) 27.405 27.415 27.40 27.41 67,932
18th Dec 2025 (Thu) 27.435 27.435 27.40 27.41 49,673
17th Dec 2025 (Wed) 27.39 27.41 27.385 27.38 54,479
16th Dec 2025 (Tue) 27.37 27.405 27.37 27.40 58,976
15th Dec 2025 (Mon) 27.38 27.385 27.365 27.37 35,661
12th Dec 2025 (Fri) 27.345 27.375 27.345 27.35 40,591
11th Dec 2025 (Thu) 27.39 27.405 27.30 27.34 22,538
10th Dec 2025 (Wed) 27.36 27.37 27.34 27.38 31,490
9th Dec 2025 (Tue) 27.36 27.37 27.34 27.34 34,892
8th Dec 2025 (Mon) 27.35 27.355 27.335 27.32 24,943
FTSE 100 Latest
Value10,369.75
Change60.53