American Beacon GLG Natural Resources ETF (MGNR)
NYSEARCA: MGNR · Real-Time Price · USD
43.72
+0.09 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
MGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.97 | 44.52 | 43.66 | 43.72 | 43.72 | 0.21% | 83,368 |
| Dec 4, 2025 | 43.43 | 43.80 | 43.35 | 43.63 | 43.63 | 0.02% | 125,735 |
| Dec 3, 2025 | 43.32 | 43.74 | 43.27 | 43.62 | 43.62 | 1.37% | 61,685 |
| Dec 2, 2025 | 43.50 | 43.50 | 42.75 | 43.03 | 43.03 | -0.62% | 292,545 |
| Dec 1, 2025 | 43.60 | 43.64 | 43.30 | 43.30 | 43.30 | -0.33% | 37,285 |
| Nov 28, 2025 | 42.83 | 43.47 | 42.83 | 43.44 | 43.44 | 1.84% | 4,193 |
| Nov 26, 2025 | 41.97 | 42.85 | 41.97 | 42.66 | 42.66 | 3.14% | 17,232 |
| Nov 25, 2025 | 40.91 | 41.53 | 40.89 | 41.36 | 41.36 | 0.95% | 14,155 |
| Nov 24, 2025 | 40.36 | 41.01 | 40.25 | 40.97 | 40.97 | 2.91% | 35,910 |
| Nov 21, 2025 | 39.38 | 40.01 | 39.32 | 39.81 | 39.81 | 1.41% | 13,103 |
| Nov 20, 2025 | 41.09 | 41.45 | 39.26 | 39.26 | 39.26 | -3.87% | 71,120 |
| Nov 19, 2025 | 40.74 | 40.92 | 40.56 | 40.84 | 40.84 | 0.72% | 312,249 |
| Nov 18, 2025 | 40.24 | 40.80 | 40.08 | 40.55 | 40.55 | -0.10% | 18,480 |
| Nov 17, 2025 | 40.98 | 41.10 | 40.44 | 40.59 | 40.59 | -1.65% | 9,164 |
| Nov 14, 2025 | 40.51 | 41.48 | 40.28 | 41.27 | 41.27 | -0.19% | 19,283 |
| Nov 13, 2025 | 42.34 | 42.34 | 41.19 | 41.35 | 41.35 | -2.15% | 15,457 |
| Nov 12, 2025 | 41.95 | 42.46 | 41.94 | 42.26 | 42.26 | 1.10% | 7,794 |
| Nov 11, 2025 | 41.52 | 41.82 | 41.40 | 41.80 | 41.80 | 0.84% | 17,033 |
| Nov 10, 2025 | 41.38 | 41.88 | 41.26 | 41.45 | 41.45 | 1.94% | 15,084 |
| Nov 7, 2025 | 39.87 | 40.66 | 39.83 | 40.66 | 40.66 | 1.55% | 19,127 |
| Nov 6, 2025 | 40.36 | 40.80 | 40.03 | 40.04 | 40.04 | 0.10% | 14,869 |
| Nov 5, 2025 | 39.55 | 40.16 | 39.55 | 40.00 | 40.00 | 2.28% | 16,405 |
| Nov 4, 2025 | 39.46 | 39.67 | 39.11 | 39.11 | 39.11 | -3.47% | 28,713 |
| Nov 3, 2025 | 40.37 | 40.55 | 40.02 | 40.51 | 40.51 | -0.27% | 25,176 |
| Oct 31, 2025 | 40.31 | 40.71 | 40.31 | 40.62 | 40.62 | 1.08% | 16,866 |
| Oct 30, 2025 | 40.08 | 40.55 | 39.97 | 40.19 | 40.18 | -1.48% | 5,956 |
| Oct 29, 2025 | 41.05 | 41.29 | 40.65 | 40.79 | 40.79 | 0.07% | 14,054 |
| Oct 28, 2025 | 40.34 | 40.88 | 40.34 | 40.76 | 40.76 | 0.82% | 26,621 |
| Oct 27, 2025 | 40.80 | 41.09 | 40.16 | 40.43 | 40.43 | -1.20% | 26,915 |
| Oct 24, 2025 | 40.84 | 41.00 | 40.77 | 40.92 | 40.92 | 0.86% | 49,165 |
| Oct 23, 2025 | 40.30 | 40.66 | 40.26 | 40.57 | 40.57 | 2.01% | 18,088 |
| Oct 22, 2025 | 39.90 | 40.03 | 39.35 | 39.77 | 39.77 | -0.18% | 26,044 |
| Oct 21, 2025 | 40.50 | 40.55 | 39.71 | 39.84 | 39.84 | -3.93% | 30,837 |
| Oct 20, 2025 | 41.37 | 41.59 | 41.37 | 41.48 | 41.48 | 1.75% | 7,312 |
| Oct 17, 2025 | 41.34 | 41.41 | 40.40 | 40.76 | 40.76 | -2.16% | 24,168 |
| Oct 16, 2025 | 42.04 | 42.34 | 41.50 | 41.66 | 41.66 | -0.69% | 32,357 |
| Oct 15, 2025 | 41.68 | 42.13 | 41.40 | 41.95 | 41.95 | 2.37% | 27,528 |
| Oct 14, 2025 | 40.36 | 41.17 | 40.14 | 40.98 | 40.98 | -0.88% | 15,270 |
| Oct 13, 2025 | 41.13 | 41.43 | 40.96 | 41.34 | 41.34 | 3.99% | 69,702 |
| Oct 10, 2025 | 41.03 | 41.07 | 39.76 | 39.76 | 39.76 | -3.25% | 26,468 |
| Oct 9, 2025 | 42.09 | 42.09 | 40.88 | 41.09 | 41.09 | -1.80% | 17,858 |
| Oct 8, 2025 | 41.34 | 41.91 | 41.14 | 41.84 | 41.84 | 2.55% | 41,963 |
| Oct 7, 2025 | 41.21 | 41.29 | 40.67 | 40.81 | 40.80 | -0.50% | 14,293 |
| Oct 6, 2025 | 41.16 | 42.04 | 41.01 | 41.01 | 41.01 | 0.53% | 81,578 |
| Oct 3, 2025 | 40.98 | 40.98 | 40.60 | 40.79 | 40.79 | 0.16% | 54,149 |
| Oct 2, 2025 | 41.03 | 41.04 | 40.35 | 40.73 | 40.73 | -0.30% | 49,443 |
| Oct 1, 2025 | 40.81 | 40.99 | 40.71 | 40.85 | 40.79 | 0.99% | 30,281 |
| Sep 30, 2025 | 40.01 | 40.45 | 40.00 | 40.45 | 40.39 | 0.46% | 27,537 |
| Sep 29, 2025 | 40.28 | 40.48 | 40.02 | 40.26 | 40.20 | 1.32% | 35,565 |
| Sep 26, 2025 | 39.40 | 39.80 | 39.40 | 39.74 | 39.68 | 1.36% | 32,176 |
| Sep 25, 2025 | 38.93 | 39.26 | 38.93 | 39.21 | 39.15 | -0.17% | 72,852 |
| Sep 24, 2025 | 39.71 | 39.72 | 39.25 | 39.27 | 39.21 | -0.10% | 81,517 |
| Sep 23, 2025 | 39.64 | 39.86 | 39.16 | 39.31 | 39.25 | -0.59% | 151,597 |
| Sep 22, 2025 | 38.92 | 39.78 | 38.79 | 39.54 | 39.48 | 1.39% | 892,447 |
| Sep 19, 2025 | 38.73 | 39.06 | 38.73 | 39.00 | 38.94 | 1.07% | 19,517 |
| Sep 18, 2025 | 38.30 | 38.73 | 38.28 | 38.59 | 38.53 | 0.01% | 27,271 |
| Sep 17, 2025 | 38.74 | 39.30 | 38.45 | 38.58 | 38.52 | -0.97% | 44,639 |
| Sep 16, 2025 | 38.94 | 39.10 | 38.73 | 38.96 | 38.90 | -0.11% | 36,214 |
| Sep 15, 2025 | 38.71 | 39.07 | 38.60 | 39.00 | 38.94 | 0.96% | 15,316 |
| Sep 12, 2025 | 38.65 | 38.67 | 38.57 | 38.63 | 38.57 | -0.33% | 18,639 |
| Sep 11, 2025 | 38.44 | 39.10 | 38.44 | 38.76 | 38.70 | 1.50% | 131,068 |
| Sep 10, 2025 | 38.08 | 38.20 | 37.89 | 38.19 | 38.13 | 2.08% | 25,029 |
| Sep 9, 2025 | 37.71 | 37.71 | 37.33 | 37.41 | 37.35 | 0.24% | 14,801 |
| Sep 8, 2025 | 37.66 | 37.66 | 37.09 | 37.32 | 37.27 | 0.49% | 7,837 |
| Sep 5, 2025 | 36.94 | 37.16 | 36.78 | 37.14 | 37.09 | 1.87% | 10,144 |
| Sep 4, 2025 | 36.31 | 36.49 | 36.12 | 36.46 | 36.40 | 0.09% | 8,739 |
| Sep 3, 2025 | 36.51 | 36.51 | 36.33 | 36.43 | 36.37 | 0.17% | 9,281 |
| Sep 2, 2025 | 36.12 | 36.46 | 35.87 | 36.36 | 36.31 | -0.36% | 17,874 |
| Aug 29, 2025 | 36.70 | 36.70 | 36.24 | 36.50 | 36.44 | 0.67% | 17,888 |
| Aug 28, 2025 | 36.01 | 36.34 | 35.97 | 36.25 | 36.20 | 0.78% | 36,739 |
| Aug 27, 2025 | 35.89 | 36.05 | 35.80 | 35.97 | 35.92 | -0.18% | 11,397 |
| Aug 26, 2025 | 35.97 | 36.04 | 35.91 | 36.04 | 35.98 | 0.63% | 3,065 |
| Aug 25, 2025 | 35.69 | 35.91 | 35.69 | 35.81 | 35.76 | -0.03% | 6,054 |
| Aug 22, 2025 | 34.69 | 35.88 | 34.69 | 35.82 | 35.77 | 2.90% | 6,843 |
| Aug 21, 2025 | 34.43 | 34.86 | 34.43 | 34.81 | 34.76 | 0.73% | 142,526 |
| Aug 20, 2025 | 34.53 | 34.56 | 34.34 | 34.56 | 34.51 | 0.46% | 17,811 |
| Aug 19, 2025 | 34.94 | 34.96 | 34.40 | 34.40 | 34.35 | -1.62% | 12,663 |
| Aug 18, 2025 | 34.99 | 34.99 | 34.83 | 34.97 | 34.91 | 0.13% | 4,984 |
| Aug 15, 2025 | 34.88 | 35.11 | 34.80 | 34.92 | 34.87 | 0.18% | 4,803 |
| Aug 14, 2025 | 34.68 | 34.86 | 34.65 | 34.86 | 34.81 | -0.54% | 11,526 |
| Aug 13, 2025 | 35.03 | 35.05 | 34.77 | 35.05 | 35.00 | 1.29% | 5,117 |
| Aug 12, 2025 | 34.10 | 34.87 | 34.10 | 34.60 | 34.55 | 1.88% | 14,532 |
| Aug 11, 2025 | 34.12 | 34.19 | 33.78 | 33.96 | 33.91 | -0.82% | 35,579 |
| Aug 8, 2025 | 34.23 | 34.32 | 34.23 | 34.24 | 34.19 | 0.67% | 11,449 |
| Aug 7, 2025 | 34.08 | 34.39 | 33.91 | 34.01 | 33.96 | 1.27% | 19,187 |
| Aug 6, 2025 | 33.63 | 33.97 | 33.56 | 33.59 | 33.54 | 0.08% | 10,793 |
| Aug 5, 2025 | 33.28 | 34.04 | 33.06 | 33.56 | 33.51 | 1.35% | 7,779 |
| Aug 4, 2025 | 32.93 | 33.18 | 32.93 | 33.11 | 33.06 | 1.56% | 35,457 |
| Aug 1, 2025 | 32.73 | 32.73 | 32.48 | 32.60 | 32.55 | -1.14% | 13,116 |
| Jul 31, 2025 | 33.08 | 33.31 | 32.86 | 32.98 | 32.93 | -0.57% | 14,184 |
| Jul 30, 2025 | 33.45 | 33.67 | 33.02 | 33.17 | 33.12 | -1.39% | 22,997 |
| Jul 29, 2025 | 33.70 | 33.70 | 33.38 | 33.63 | 33.58 | -0.14% | 10,066 |
| Jul 28, 2025 | 33.77 | 34.61 | 33.44 | 33.68 | 33.63 | -1.08% | 25,743 |
| Jul 25, 2025 | 33.75 | 34.16 | 33.62 | 34.05 | 34.00 | 0.47% | 18,631 |
| Jul 24, 2025 | 33.98 | 34.27 | 33.84 | 33.89 | 33.84 | -0.96% | 18,063 |
| Jul 23, 2025 | 34.07 | 34.34 | 34.04 | 34.22 | 34.17 | 0.85% | 11,203 |
| Jul 22, 2025 | 33.35 | 34.09 | 33.35 | 33.93 | 33.88 | 2.17% | 7,023 |
| Jul 21, 2025 | 33.44 | 33.66 | 33.21 | 33.21 | 33.16 | 0.42% | 132,129 |
| Jul 18, 2025 | 33.21 | 33.21 | 33.07 | 33.07 | 33.02 | 0.61% | 16,219 |
| Jul 17, 2025 | 32.59 | 32.99 | 32.55 | 32.87 | 32.82 | 0.70% | 10,146 |