LSE - Delayed Quote
GBp
Mkango Magnetic Materials Limited (MKA.L)
34.00
+2.50
(+7.94%)
At close: October 30 at 5:26:32 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
31.50 | 35.00 | 30.00 | 34.00 | 34.00 | 1,926,332 |
|
Oct 29, 2026
|
31.00 | 32.00 | 29.00 | 31.50 | 31.50 | 1,982,583 |
|
Oct 28, 2026
|
29.50 | 32.00 | 29.00 | 30.80 | 30.80 | 1,682,733 |
|
Oct 27, 2026
|
27.50 | 30.00 | 26.18 | 29.50 | 29.50 | 3,662,311 |
|
Oct 26, 2026
|
25.50 | 28.00 | 25.40 | 26.20 | 26.20 | 1,573,159 |
|
Oct 23, 2026
|
28.40 | 28.80 | 24.00 | 25.80 | 25.80 | 10,611,882 |
|
Oct 22, 2026
|
32.50 | 33.00 | 28.00 | 28.10 | 28.10 | 3,589,860 |
|
Oct 21, 2026
|
32.50 | 33.00 | 31.60 | 32.20 | 32.20 | 1,121,386 |
|
Oct 20, 2026
|
34.30 | 34.60 | 32.00 | 32.00 | 32.00 | 1,864,024 |
|
Oct 19, 2026
|
35.20 | 35.40 | 33.27 | 34.00 | 34.00 | 1,376,305 |
|
Oct 16, 2026
|
35.20 | 37.00 | 34.00 | 35.40 | 35.40 | 1,474,076 |
|
Oct 15, 2026
|
36.50 | 37.00 | 35.00 | 35.40 | 35.40 | 880,785 |
|
Oct 14, 2026
|
38.00 | 39.00 | 36.00 | 36.50 | 36.50 | 536,256 |
|
Oct 13, 2026
|
37.50 | 39.00 | 37.00 | 38.00 | 38.00 | 638,253 |
|
Oct 12, 2026
|
37.70 | 39.00 | 37.00 | 37.50 | 37.50 | 525,149 |
|
Oct 9, 2026
|
35.20 | 42.00 | 34.00 | 38.20 | 38.20 | 3,062,331 |
|
Oct 8, 2026
|
35.50 | 36.00 | 34.00 | 35.00 | 35.00 | 2,293,836 |
|
Oct 7, 2026
|
36.80 | 37.00 | 33.75 | 36.00 | 36.00 | 1,750,686 |
|
Oct 6, 2026
|
37.00 | 38.00 | 36.60 | 36.60 | 36.60 | 730,321 |
|
Oct 5, 2026
|
36.90 | 39.00 | 36.60 | 37.00 | 37.00 | 1,422,925 |
|
Oct 2, 2026
|
39.20 | 40.00 | 36.40 | 37.00 | 37.00 | 1,680,444 |
|
Oct 1, 2026
|
39.50 | 40.40 | 38.40 | 39.40 | 39.40 | 896,595 |
|
Sep 30, 2026
|
40.50 | 41.00 | 39.00 | 40.00 | 40.00 | 1,035,140 |
|
Sep 29, 2026
|
41.25 | 42.00 | 40.50 | 40.78 | 40.78 | 1,227,405 |
|
Sep 28, 2026
|
41.75 | 42.50 | 40.50 | 41.40 | 41.40 | 1,470,192 |
|
Sep 25, 2026
|
40.50 | 43.00 | 40.00 | 43.00 | 43.00 | 645,721 |
|
Sep 24, 2026
|
40.75 | 40.50 | 39.50 | 40.40 | 40.40 | 1,034,873 |
|
Sep 23, 2026
|
41.50 | 41.00 | 40.40 | 40.75 | 40.75 | 345,956 |
|
Sep 22, 2026
|
42.25 | 43.00 | 41.00 | 41.35 | 41.35 | 1,044,218 |
|
Sep 21, 2026
|
43.50 | 45.00 | 42.00 | 42.25 | 42.25 | 1,165,830 |
|
Sep 18, 2026
|
41.50 | 45.00 | 41.00 | 45.00 | 45.00 | 1,222,954 |
|
Sep 17, 2026
|
40.25 | 42.00 | 40.00 | 41.50 | 41.50 | 388,811 |
|
Sep 16, 2026
|
40.25 | 41.00 | 39.00 | 40.25 | 40.25 | 476,888 |
|
Sep 15, 2026
|
40.75 | 41.00 | 39.06 | 40.40 | 40.40 | 1,596,344 |
|
Sep 14, 2026
|
42.50 | 43.50 | 40.00 | 40.90 | 40.90 | 986,504 |
|
Sep 11, 2026
|
44.00 | 44.30 | 41.80 | 42.00 | 42.00 | 1,079,646 |
|
Sep 10, 2026
|
43.50 | 45.00 | 42.00 | 43.50 | 43.50 | 2,657,822 |
|
Sep 9, 2026
|
45.00 | 46.00 | 43.00 | 44.00 | 44.00 | 1,202,700 |
|
Sep 8, 2026
|
42.50 | 46.00 | 41.00 | 45.00 | 45.00 | 2,626,260 |
|
Sep 7, 2026
|
40.00 | 44.00 | 39.00 | 42.50 | 42.50 | 1,184,086 |
|
Sep 4, 2026
|
38.00 | 43.00 | 37.50 | 41.00 | 41.00 | 3,112,488 |
|
Sep 3, 2026
|
35.50 | 40.00 | 34.60 | 37.00 | 37.00 | 5,241,991 |
|
Sep 2, 2026
|
36.50 | 38.00 | 35.00 | 35.50 | 35.50 | 978,192 |
|
Sep 1, 2026
|
38.00 | 39.00 | 35.15 | 36.50 | 36.50 | 2,407,984 |
|
Aug 28, 2026
|
38.75 | 38.87 | 37.00 | 37.50 | 37.50 | 1,224,366 |
|
Aug 27, 2026
|
39.50 | 41.00 | 38.40 | 38.75 | 38.75 | 844,582 |
|
Aug 26, 2026
|
40.50 | 42.00 | 39.00 | 39.40 | 39.40 | 441,014 |
|
Aug 25, 2026
|
39.50 | 41.00 | 38.00 | 40.30 | 40.30 | 571,628 |
|
Aug 24, 2026
|
41.00 | 42.00 | 39.00 | 39.50 | 39.50 | 1,148,272 |
|
Aug 21, 2026
|
41.00 | 41.00 | 40.00 | 40.50 | 40.50 | 528,288 |
|
Aug 20, 2026
|
39.75 | 42.00 | 39.35 | 40.75 | 40.75 | 1,226,669 |
|
Aug 19, 2026
|
39.00 | 41.00 | 38.00 | 39.75 | 39.75 | 437,341 |
|
Aug 18, 2026
|
39.50 | 40.00 | 38.00 | 39.00 | 39.00 | 670,535 |
|
Aug 17, 2026
|
40.50 | 41.00 | 39.25 | 39.50 | 39.50 | 825,867 |
|
Aug 14, 2026
|
41.00 | 42.00 | 39.00 | 41.00 | 41.00 | 667,738 |
|
Aug 13, 2026
|
43.00 | 44.00 | 39.00 | 43.00 | 43.00 | 1,454,375 |
|
Aug 12, 2026
|
44.00 | 44.95 | 42.44 | 43.00 | 43.00 | 514,026 |
|
Aug 11, 2026
|
44.00 | 45.00 | 42.00 | 44.00 | 44.00 | 702,194 |
|
Aug 10, 2026
|
44.50 | 47.00 | 43.00 | 44.00 | 44.00 | 1,395,233 |
|
Aug 7, 2026
|
43.50 | 46.00 | 43.00 | 44.50 | 44.50 | 2,095,036 |
|
Aug 6, 2026
|
41.00 | 45.00 | 39.00 | 44.00 | 44.00 | 1,732,772 |
|
Aug 5, 2026
|
38.25 | 42.00 | 37.50 | 40.10 | 40.10 | 1,039,299 |
|
Aug 4, 2026
|
38.50 | 39.00 | 37.00 | 38.00 | 38.00 | 668,943 |
|
Aug 3, 2026
|
39.50 | 40.00 | 38.00 | 38.80 | 38.80 | 678,805 |
|
Jul 31, 2026
|
37.00 | 41.00 | 36.50 | 39.50 | 39.50 | 1,675,961 |
|
Jul 30, 2026
|
36.50 | 37.00 | 34.90 | 37.00 | 37.00 | 676,043 |
|
Jul 29, 2026
|
34.75 | 38.00 | 34.50 | 36.50 | 36.50 | 1,947,622 |
|
Jul 28, 2026
|
37.00 | 37.15 | 34.50 | 34.50 | 34.50 | 1,760,366 |
|
Jul 27, 2026
|
39.25 | 39.75 | 35.50 | 37.00 | 37.00 | 3,871,156 |
|
Jul 24, 2026
|
39.50 | 40.00 | 38.00 | 39.25 | 39.25 | 752,668 |
|
Jul 23, 2026
|
40.00 | 41.00 | 39.00 | 39.50 | 39.50 | 1,036,256 |
|
Jul 22, 2026
|
38.50 | 41.00 | 38.00 | 39.50 | 39.50 | 345,554 |
|
Jul 21, 2026
|
38.25 | 39.00 | 38.00 | 38.70 | 38.70 | 201,803 |
|
Jul 20, 2026
|
39.25 | 40.00 | 37.50 | 38.00 | 38.00 | 912,116 |
|
Jul 17, 2026
|
39.50 | 40.00 | 38.00 | 39.25 | 39.25 | 605,174 |
|
Jul 16, 2026
|
39.00 | 41.00 | 38.30 | 40.00 | 40.00 | 887,468 |
|
Jul 15, 2026
|
39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 475,043 |
|
Jul 14, 2026
|
39.50 | 40.00 | 38.00 | 39.00 | 39.00 | 513,793 |
|
Jul 13, 2026
|
39.50 | 40.00 | 38.80 | 38.80 | 38.80 | 306,249 |
|
Jul 10, 2026
|
40.00 | 40.24 | 39.00 | 39.50 | 39.50 | 430,878 |
|
Jul 9, 2026
|
39.50 | 41.00 | 37.00 | 40.00 | 40.00 | 2,096,912 |
|
Jul 8, 2026
|
40.00 | 41.00 | 38.00 | 40.00 | 40.00 | 756,311 |
|
Jul 7, 2026
|
42.50 | 44.00 | 40.00 | 40.00 | 40.00 | 825,176 |
|
Jul 6, 2026
|
42.00 | 44.00 | 41.00 | 41.00 | 41.00 | 449,172 |
|
Jul 3, 2026
|
42.00 | 44.00 | 41.00 | 42.00 | 42.00 | 263,769 |
|
Jul 2, 2026
|
43.00 | 44.00 | 41.00 | 42.00 | 42.00 | 301,103 |
|
Jul 1, 2026
|
41.50 | 44.00 | 41.00 | 43.00 | 43.00 | 299,015 |
|
Jun 30, 2026
|
41.50 | 42.00 | 40.00 | 41.50 | 41.50 | 369,471 |
|
Jun 29, 2026
|
41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 335,147 |
|
Jun 26, 2026
|
43.50 | 44.00 | 41.00 | 41.00 | 41.00 | 1,281,372 |
|
Jun 25, 2026
|
44.50 | 45.00 | 43.00 | 43.50 | 43.50 | 346,959 |
|
Jun 24, 2026
|
43.50 | 45.00 | 43.00 | 44.50 | 44.50 | 638,902 |
|
Jun 23, 2026
|
43.50 | 45.00 | 43.00 | 43.50 | 43.50 | 483,655 |
|
Jun 22, 2026
|
42.50 | 45.00 | 42.00 | 44.00 | 44.00 | 1,614,677 |
|
Jun 19, 2026
|
42.00 | 44.25 | 42.00 | 42.50 | 42.50 | 472,084 |
|
Jun 18, 2026
|
44.00 | 45.00 | 42.00 | 42.50 | 42.50 | 2,546,091 |
|
Jun 17, 2026
|
43.50 | 46.00 | 43.00 | 44.30 | 44.30 | 909,912 |
|
Jun 16, 2026
|
44.00 | 45.00 | 42.55 | 43.50 | 43.50 | 542,571 |
|
Jun 15, 2026
|
43.50 | 46.00 | 43.00 | 43.50 | 43.50 | 798,406 |
|
Jun 12, 2026
|
43.00 | 44.00 | 42.00 | 42.90 | 42.90 | 1,264,435 |
|
Jun 11, 2026
|
42.50 | 44.50 | 41.00 | 42.00 | 42.00 | 477,864 |
|
Jun 10, 2026
|
44.00 | 45.00 | 40.00 | 42.00 | 42.00 | 1,335,384 |
|
Jun 9, 2026
|
43.00 | 46.00 | 42.00 | 44.00 | 44.00 | 1,099,487 |
|
Jun 8, 2026
|
41.00 | 43.00 | 39.00 | 42.00 | 42.00 | 1,189,097 |
|
Jun 5, 2026
|
42.50 | 43.00 | 40.00 | 41.00 | 41.00 | 1,181,519 |
|
Jun 4, 2026
|
44.00 | 45.00 | 42.00 | 42.50 | 42.50 | 1,908,080 |
|
Jun 3, 2026
|
46.50 | 49.00 | 42.00 | 44.40 | 44.40 | 2,544,500 |
|
Jun 2, 2026
|
47.50 | 48.00 | 46.00 | 46.50 | 46.50 | 1,602,156 |
|
Jun 1, 2026
|
49.00 | 50.00 | 47.00 | 48.00 | 48.00 | 1,840,554 |
|
May 29, 2026
|
49.00 | 51.00 | 48.00 | 48.90 | 48.90 | 602,983 |
|
May 28, 2026
|
50.00 | 51.00 | 48.00 | 49.00 | 49.00 | 652,522 |
|
May 27, 2026
|
51.50 | 52.00 | 49.00 | 49.80 | 49.80 | 885,164 |
|
May 26, 2026
|
53.00 | 54.00 | 50.00 | 51.00 | 51.00 | 1,540,150 |
|
May 22, 2026
|
53.00 | 55.00 | 51.00 | 54.00 | 54.00 | 3,613,091 |
|
May 21, 2026
|
45.00 | 52.00 | 45.00 | 52.00 | 52.00 | 4,698,318 |
|
May 20, 2026
|
45.50 | 47.00 | 43.75 | 44.50 | 44.50 | 1,395,560 |
|
May 19, 2026
|
46.00 | 48.00 | 43.00 | 45.00 | 45.00 | 1,025,127 |
|
May 18, 2026
|
46.00 | 48.00 | 45.00 | 46.00 | 46.00 | 1,500,500 |
|
May 15, 2026
|
44.50 | 48.00 | 44.00 | 48.00 | 48.00 | 2,507,785 |
|
May 14, 2026
|
45.50 | 47.00 | 43.00 | 45.00 | 45.00 | 1,002,510 |
|
May 13, 2026
|
43.00 | 47.00 | 42.00 | 45.00 | 45.00 | 2,041,741 |
|
May 12, 2026
|
43.00 | 44.00 | 42.00 | 42.50 | 42.50 | 885,743 |
|
May 11, 2026
|
44.50 | 45.00 | 42.00 | 43.00 | 43.00 | 1,885,990 |
|
May 8, 2026
|
43.50 | 45.00 | 41.00 | 44.50 | 44.50 | 3,094,734 |
|
May 7, 2026
|
43.50 | 44.10 | 43.00 | 44.10 | 44.10 | 575,201 |
|
May 6, 2026
|
45.00 | 46.00 | 42.00 | 43.50 | 43.50 | 2,174,997 |
|
May 5, 2026
|
46.00 | 48.00 | 44.00 | 45.50 | 45.50 | 1,149,197 |
|
May 1, 2026
|
46.50 | 47.00 | 43.00 | 46.00 | 46.00 | 2,195,255 |
|
Apr 30, 2026
|
45.50 | 48.00 | 44.00 | 46.50 | 46.50 | 689,781 |
|
Apr 29, 2026
|
46.00 | 47.00 | 43.00 | 45.60 | 45.60 | 2,442,641 |
|
Apr 28, 2026
|
48.00 | 51.00 | 45.00 | 46.00 | 46.00 | 3,166,742 |
|
Apr 27, 2026
|
49.50 | 52.00 | 47.00 | 47.50 | 47.50 | 1,873,186 |
|
Apr 24, 2026
|
49.00 | 50.00 | 46.50 | 49.40 | 49.40 | 2,685,053 |
|
Apr 23, 2026
|
48.50 | 50.00 | 44.00 | 48.60 | 48.60 | 4,135,236 |
|
Apr 22, 2026
|
47.00 | 49.00 | 46.80 | 46.80 | 46.80 | 2,431,148 |
|
Apr 21, 2026
|
43.50 | 49.00 | 43.00 | 48.00 | 48.00 | 5,793,124 |
|
Apr 20, 2026
|
40.00 | 45.00 | 39.00 | 44.00 | 44.00 | 4,706,976 |
|
Apr 17, 2026
|
39.50 | 41.00 | 38.00 | 40.50 | 40.50 | 2,112,302 |
|
Apr 16, 2026
|
41.00 | 42.00 | 38.50 | 40.00 | 40.00 | 1,501,098 |
|
Apr 15, 2026
|
42.00 | 43.00 | 40.00 | 42.00 | 42.00 | 1,734,663 |
|
Apr 14, 2026
|
41.00 | 43.00 | 40.00 | 42.20 | 42.20 | 3,485,418 |
|
Apr 13, 2026
|
39.00 | 43.00 | 37.00 | 40.50 | 40.50 | 9,065,270 |
|
Apr 10, 2026
|
35.25 | 40.00 | 34.50 | 39.00 | 39.00 | 6,851,535 |
|
Apr 9, 2026
|
35.00 | 36.00 | 34.50 | 35.50 | 35.50 | 4,477,955 |
|
Apr 8, 2026
|
34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 4,789,804 |
|
Apr 7, 2026
|
34.50 | 35.00 | 33.00 | 33.50 | 33.50 | 3,030,003 |
|
Apr 2, 2026
|
35.00 | 36.00 | 34.00 | 34.50 | 34.50 | 1,176,272 |
|
Apr 1, 2026
|
34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 5,707,782 |
|
Mar 31, 2026
|
38.00 | 39.00 | 36.75 | 38.60 | 38.60 | 1,417,601 |
|
Mar 30, 2026
|
39.50 | 40.00 | 36.56 | 39.50 | 39.50 | 1,832,580 |
|
Mar 27, 2026
|
42.00 | 43.00 | 38.00 | 40.00 | 40.00 | 1,724,204 |
|
Mar 26, 2026
|
44.00 | 45.00 | 41.10 | 41.50 | 41.50 | 1,026,616 |
|
Mar 25, 2026
|
44.75 | 47.00 | 43.00 | 44.00 | 44.00 | 963,135 |
|
Mar 24, 2026
|
45.00 | 47.00 | 44.00 | 44.60 | 44.60 | 409,817 |
|
Mar 23, 2026
|
44.50 | 46.00 | 42.00 | 45.00 | 45.00 | 1,190,594 |
|
Mar 20, 2026
|
45.00 | 47.00 | 45.00 | 46.00 | 46.00 | 302,489 |
|
Mar 19, 2026
|
47.50 | 49.00 | 44.00 | 45.00 | 45.00 | 1,424,306 |
|
Mar 18, 2026
|
47.00 | 49.00 | 46.00 | 46.50 | 46.50 | 538,798 |
|
Mar 17, 2026
|
47.50 | 49.00 | 44.00 | 47.00 | 47.00 | 1,836,820 |
|
Mar 16, 2026
|
49.50 | 51.00 | 47.00 | 47.50 | 47.50 | 444,459 |
|
Mar 13, 2026
|
52.00 | 53.00 | 48.00 | 48.80 | 48.80 | 1,119,918 |
|
Mar 12, 2026
|
53.00 | 55.00 | 50.50 | 51.50 | 51.50 | 773,256 |
|
Mar 11, 2026
|
53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 433,000 |
|
Mar 10, 2026
|
53.50 | 55.00 | 51.00 | 53.00 | 53.00 | 538,643 |
|
Mar 9, 2026
|
54.00 | 55.20 | 51.00 | 53.00 | 53.00 | 1,822,645 |
|
Mar 6, 2026
|
55.00 | 56.00 | 51.00 | 53.50 | 53.50 | 613,291 |
|
Mar 5, 2026
|
55.00 | 56.40 | 53.00 | 55.00 | 55.00 | 407,677 |
|
Mar 4, 2026
|
54.50 | 57.00 | 52.52 | 55.00 | 55.00 | 855,815 |
|
Mar 3, 2026
|
56.00 | 57.00 | 52.00 | 54.00 | 54.00 | 1,236,047 |
|
Mar 2, 2026
|
55.00 | 56.36 | 51.00 | 55.20 | 55.20 | 1,439,585 |
|
Feb 27, 2026
|
57.00 | 59.00 | 55.00 | 56.00 | 56.00 | 756,513 |
|
Feb 26, 2026
|
55.00 | 59.60 | 53.00 | 57.00 | 57.00 | 1,180,767 |
|
Feb 25, 2026
|
52.50 | 55.00 | 51.00 | 55.00 | 55.00 | 794,302 |
|
Feb 24, 2026
|
50.00 | 54.00 | 48.00 | 53.00 | 53.00 | 1,090,241 |
|
Feb 23, 2026
|
49.00 | 52.00 | 48.00 | 50.00 | 50.00 | 758,053 |
|
Feb 20, 2026
|
51.50 | 56.70 | 47.00 | 49.80 | 49.80 | 2,465,580 |
|
Feb 19, 2026
|
54.00 | 55.00 | 51.00 | 51.50 | 51.50 | 1,346,897 |
|
Feb 18, 2026
|
55.00 | 56.00 | 53.00 | 54.00 | 54.00 | 477,716 |
|
Feb 17, 2026
|
57.00 | 58.00 | 54.00 | 56.00 | 56.00 | 1,158,774 |
|
Feb 16, 2026
|
56.50 | 60.00 | 53.00 | 57.00 | 57.00 | 2,251,762 |
|
Feb 13, 2026
|
52.50 | 55.00 | 51.50 | 54.00 | 54.00 | 1,704,771 |
|
Feb 12, 2026
|
58.00 | 61.00 | 52.00 | 53.00 | 53.00 | 1,445,352 |
|
Feb 11, 2026
|
55.00 | 61.00 | 54.00 | 58.00 | 58.00 | 968,527 |
|
Feb 10, 2026
|
55.00 | 55.70 | 54.67 | 55.00 | 55.00 | 326,115 |
|
Feb 9, 2026
|
54.50 | 56.00 | 53.00 | 56.00 | 56.00 | 520,676 |
|
Feb 6, 2026
|
54.00 | 55.25 | 52.00 | 53.80 | 53.80 | 795,008 |
|
Feb 5, 2026
|
57.50 | 59.00 | 52.00 | 54.00 | 54.00 | 1,207,198 |
|
Feb 4, 2026
|
58.00 | 58.75 | 55.00 | 56.50 | 56.50 | 1,097,525 |
|
Feb 3, 2026
|
59.50 | 61.00 | 57.00 | 58.00 | 58.00 | 888,063 |
|
Feb 2, 2026
|
57.50 | 61.10 | 55.75 | 59.00 | 59.00 | 1,698,723 |
|
Jan 30, 2026
|
54.00 | 60.00 | 52.50 | 59.00 | 59.00 | 1,580,052 |
|
Jan 29, 2026
|
60.50 | 62.60 | 51.00 | 56.00 | 56.00 | 2,933,458 |
|
Jan 28, 2026
|
59.00 | 65.50 | 58.00 | 62.00 | 62.00 | 2,049,382 |
|
Jan 27, 2026
|
61.00 | 61.00 | 57.00 | 59.00 | 59.00 | 1,122,053 |
|
Jan 26, 2026
|
54.50 | 60.00 | 54.00 | 59.00 | 59.00 | 1,698,047 |
|
Jan 23, 2026
|
53.50 | 55.00 | 51.00 | 53.50 | 53.50 | 780,337 |
|
Jan 22, 2026
|
52.00 | 55.00 | 51.00 | 53.60 | 53.60 | 1,033,260 |
|
Jan 21, 2026
|
51.50 | 54.00 | 50.65 | 52.00 | 52.00 | 1,078,446 |
|
Jan 20, 2026
|
54.00 | 55.00 | 50.00 | 52.00 | 52.00 | 880,577 |
|
Jan 19, 2026
|
58.00 | 60.00 | 53.00 | 53.00 | 53.00 | 1,965,055 |
|
Jan 16, 2026
|
54.00 | 58.45 | 53.00 | 57.60 | 57.60 | 1,789,935 |
|
Jan 15, 2026
|
51.50 | 56.50 | 51.00 | 54.00 | 54.00 | 1,996,529 |
|
Jan 14, 2026
|
47.00 | 51.60 | 46.00 | 51.60 | 51.60 | 990,794 |
|
Jan 13, 2026
|
47.00 | 48.00 | 45.00 | 47.00 | 47.00 | 1,067,318 |
|
Jan 12, 2026
|
43.50 | 50.00 | 42.00 | 46.40 | 46.40 | 1,344,410 |
|
Jan 9, 2026
|
42.00 | 45.00 | 39.70 | 43.00 | 43.00 | 2,970,486 |
|
Jan 8, 2026
|
44.00 | 45.00 | 42.00 | 42.50 | 42.50 | 531,321 |
|
Jan 7, 2026
|
46.00 | 47.00 | 43.00 | 43.50 | 43.50 | 738,707 |
|
Jan 6, 2026
|
47.00 | 48.00 | 45.00 | 46.00 | 46.00 | 501,374 |
|
Jan 5, 2026
|
47.50 | 50.00 | 46.00 | 47.00 | 47.00 | 831,968 |
|
Jan 2, 2026
|
46.50 | 49.00 | 45.00 | 48.00 | 48.00 | 383,132 |
|
Dec 31, 2025
|
46.00 | 48.00 | 45.00 | 46.50 | 46.50 | 498,488 |
|
Dec 30, 2025
|
46.00 | 48.50 | 45.00 | 46.50 | 46.50 | 602,186 |
|
Dec 29, 2025
|
47.00 | 50.00 | 45.00 | 46.50 | 46.50 | 614,474 |
|
Dec 24, 2025
|
50.00 | 52.00 | 46.40 | 48.80 | 48.80 | 654,148 |
|
Dec 23, 2025
|
49.50 | 52.00 | 48.00 | 50.00 | 50.00 | 577,443 |
|
Dec 22, 2025
|
49.50 | 53.00 | 48.00 | 49.50 | 49.50 | 553,429 |
|
Dec 19, 2025
|
48.00 | 57.00 | 47.00 | 53.00 | 53.00 | 1,537,448 |
|
Dec 18, 2025
|
48.00 | 50.00 | 47.00 | 48.50 | 48.50 | 663,353 |
|
Dec 17, 2025
|
50.50 | 52.00 | 47.10 | 50.00 | 50.00 | 1,157,730 |
|
Dec 16, 2025
|
53.50 | 54.25 | 50.00 | 51.00 | 51.00 | 951,413 |
|
Dec 15, 2025
|
51.50 | 59.00 | 52.00 | 53.40 | 53.40 | 1,512,843 |
|
Dec 12, 2025
|
53.00 | 56.00 | 50.00 | 52.00 | 52.00 | 1,052,235 |
|
Dec 11, 2025
|
53.00 | 55.00 | 51.00 | 54.00 | 54.00 | 1,166,243 |
|
Dec 10, 2025
|
51.50 | 53.00 | 50.00 | 51.20 | 51.20 | 790,799 |
|
Dec 9, 2025
|
50.00 | 53.00 | 48.00 | 51.00 | 51.00 | 977,315 |
|
Dec 8, 2025
|
49.00 | 54.00 | 49.00 | 50.00 | 50.00 | 1,123,415 |
|
Dec 5, 2025
|
50.50 | 52.00 | 48.00 | 48.00 | 48.00 | 864,438 |
|
Dec 4, 2025
|
50.00 | 54.00 | 50.00 | 50.50 | 50.50 | 1,642,019 |
|
Dec 3, 2025
|
48.50 | 51.00 | 48.00 | 50.20 | 50.20 | 1,158,949 |
|
Dec 2, 2025
|
44.50 | 50.00 | 43.60 | 48.00 | 48.00 | 1,647,059 |
|
Dec 1, 2025
|
42.00 | 48.90 | 41.00 | 44.50 | 44.50 | 1,656,118 |
|
Nov 28, 2025
|
44.00 | 45.00 | 40.96 | 42.50 | 42.50 | 1,636,667 |
|
Nov 27, 2025
|
41.50 | 46.72 | 41.00 | 44.00 | 44.00 | 1,609,207 |
|
Nov 26, 2025
|
42.00 | 43.00 | 41.00 | 41.50 | 41.50 | 390,732 |
|
Nov 25, 2025
|
41.50 | 45.00 | 40.00 | 42.00 | 42.00 | 974,990 |
|
Nov 24, 2025
|
41.00 | 44.00 | 40.00 | 41.50 | 41.50 | 838,227 |
|
Nov 21, 2025
|
44.00 | 45.00 | 40.00 | 41.00 | 41.00 | 1,106,516 |
|
Nov 20, 2025
|
45.00 | 47.00 | 43.00 | 44.60 | 44.60 | 1,028,758 |
|
Nov 19, 2025
|
43.50 | 46.00 | 40.00 | 44.50 | 44.50 | 2,221,003 |
|
Nov 18, 2025
|
46.50 | 47.00 | 41.60 | 43.50 | 43.50 | 2,598,688 |
|
Nov 17, 2025
|
47.50 | 49.00 | 46.00 | 47.50 | 47.50 | 315,048 |
|
Nov 14, 2025
|
47.00 | 48.00 | 45.00 | 47.50 | 47.50 | 1,408,332 |
|
Nov 13, 2025
|
51.50 | 55.85 | 49.00 | 50.00 | 50.00 | 1,283,348 |
|
Nov 12, 2025
|
48.00 | 51.00 | 47.72 | 51.00 | 51.00 | 388,138 |
|
Nov 11, 2025
|
47.00 | 51.00 | 46.00 | 48.00 | 48.00 | 803,283 |
|
Nov 10, 2025
|
45.50 | 50.00 | 45.00 | 47.40 | 47.40 | 2,523,368 |
|
Nov 7, 2025
|
49.00 | 50.00 | 43.55 | 45.50 | 45.50 | 4,265,139 |
|
Nov 6, 2025
|
53.50 | 55.00 | 48.00 | 49.50 | 49.50 | 1,206,661 |
|
Nov 5, 2025
|
51.50 | 54.00 | 50.00 | 52.50 | 52.50 | 1,232,707 |
|
Nov 4, 2025
|
55.50 | 56.00 | 51.00 | 53.50 | 53.50 | 2,505,222 |
|
Nov 3, 2025
|
64.50 | 65.00 | 54.00 | 55.60 | 55.60 | 4,139,651 |
|
Oct 31, 2025
|
65.00 | 67.75 | 60.19 | 64.00 | 64.00 | 3,360,848 |
|
Oct 30, 2025
|
51.00 | 60.00 | 48.30 | 59.00 | 59.00 | 5,208,818 |
