14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £281.50 £332.00 Friday, 17th May 2024 MGAM.L stock ended at £331.00. This is 0.455% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.68% from a day low at £326.50 to a day high of £332.00.
90 days £254.50 £332.00
52 weeks £215.50 £332.00

Historical Morgan Advanced Materials plc prices

Date Open High Low Close Volume
Dec 29, 2021 £355.00 £359.00 £351.25 £357.00 156 490
Dec 24, 2021 £355.00 £355.00 £341.50 £353.00 64 411
Dec 23, 2021 £348.50 £348.50 £340.00 £347.00 305 079
Dec 22, 2021 £325.50 £341.00 £325.50 £341.00 679 897
Dec 21, 2021 £335.50 £335.50 £332.50 £332.50 128 558
Dec 20, 2021 £331.50 £337.97 £330.00 £333.50 28 876
Dec 17, 2021 £336.20 £340.50 £336.20 £339.50 211 208
Dec 16, 2021 £339.50 £341.50 £337.50 £337.50 270 749
Dec 15, 2021 £334.50 £339.50 £333.50 £335.50 316 956
Dec 14, 2021 £333.52 £340.50 £333.52 £337.00 428 610
Dec 13, 2021 £345.50 £345.50 £338.17 £338.50 142 129
Dec 10, 2021 £347.88 £352.00 £339.00 £343.00 274 415
Dec 09, 2021 £363.50 £363.50 £349.00 £349.00 127 487
Dec 08, 2021 £357.50 £366.00 £356.00 £356.50 175 046
Dec 07, 2021 £358.00 £366.50 £357.50 £366.50 243 391
Dec 06, 2021 £361.00 £361.95 £357.00 £357.50 68 790
Dec 03, 2021 £368.00 £368.00 £356.50 £357.00 143 290
Dec 02, 2021 £355.50 £368.00 £355.50 £363.50 778 784
Dec 01, 2021 £372.00 £372.00 £360.50 £367.00 217 083
Nov 30, 2021 £366.00 £374.00 £359.50 £359.50 542 375
Nov 29, 2021 £357.50 £364.50 £353.55 £357.00 1 075 108
Nov 26, 2021 £375.00 £378.50 £370.50 £373.50 206 574
Nov 25, 2021 £375.00 £378.50 £370.50 £373.50 61 136
Nov 24, 2021 £368.50 £379.50 £368.50 £372.50 208 461
Nov 23, 2021 £376.50 £381.50 £374.00 £378.00 352 582

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MGAM.L stock historical prices to predict future price movements?
Trend Analysis: Examine the MGAM.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MGAM.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Morgan Advanced Materials plc

Morgan Advanced Materials plc Morgan Advanced Materials plc operates as a materials science and application engineering company primarily the United Kingdom. It offers high-temperature insulating fibers, microporous, firebrick and insulating firebrick, monolithic, heat shields, and fired refractory shape products; crucibles, foundry and ferrous products, and furnace industries furnace ranges; and seals and bearings, such as face seals, split and segmented seals, sliding beari... MGAM.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT