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
Sep 07, 2023 £258.50 £258.50 £258.50 £258.50 0
Sep 06, 2023 £267.00 £267.00 £256.50 £258.50 381 156
Sep 05, 2023 £266.50 £266.50 £259.00 £260.00 196 725
Sep 04, 2023 £261.50 £262.50 £260.00 £260.50 105 704
Sep 01, 2023 £260.00 £264.00 £260.00 £260.50 355 460
Aug 31, 2023 £262.50 £265.00 £262.00 £263.00 2 232 267
Aug 30, 2023 £258.00 £258.00 £258.00 £258.00 0
Aug 29, 2023 £260.00 £263.00 £258.50 £260.00 404 429
Aug 25, 2023 £255.50 £259.00 £254.00 £258.00 420 503
Aug 24, 2023 £257.00 £257.50 £253.00 £255.50 959 554
Aug 23, 2023 £252.00 £257.00 £252.00 £256.00 2 367 505
Aug 22, 2023 £250.00 £255.50 £249.50 £254.00 741 672
Aug 21, 2023 £251.00 £253.00 £249.00 £249.50 697 127
Aug 18, 2023 £254.50 £258.50 £252.50 £253.50 773 237
Aug 17, 2023 £251.00 £255.00 £248.50 £255.00 758 794
Aug 16, 2023 £254.00 £256.70 £250.00 £252.00 579 359
Aug 15, 2023 £255.00 £256.50 £253.50 £253.50 650 623
Aug 14, 2023 £254.00 £257.50 £253.50 £254.50 696 872
Aug 11, 2023 £255.00 £257.00 £253.00 £254.50 638 859
Aug 10, 2023 £253.50 £258.50 £253.50 £255.00 460 388
Aug 09, 2023 £259.50 £259.50 £253.00 £257.00 435 758
Aug 08, 2023 £254.50 £262.00 £253.50 £253.50 550 781
Aug 07, 2023 £255.50 £258.29 £250.00 £254.50 1 149 225
Aug 04, 2023 £273.00 £273.00 £253.00 £260.00 1 522 905
Aug 03, 2023 £274.50 £274.50 £268.00 £271.50 193 738

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