American Beacon GLG Natural Resources ETF (MGNR)

NYSEARCA: MGNR · Real-Time Price · USD

52.85

-0.91 (-1.68%)

At close: Apr 28, 2026, 4:00 PM EDT

52.85

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

MGNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.36	53.37	52.42	52.85	52.85	-1.69%	173,676
Apr 27, 2026	53.39	54.12	53.34	53.76	53.76	-0.11%	74,192
Apr 24, 2026	53.92	53.92	53.43	53.81	53.81	-0.01%	73,396
Apr 23, 2026	53.99	54.32	53.32	53.82	53.82	-0.37%	102,348
Apr 22, 2026	53.77	54.07	53.54	54.02	54.02	2.84%	859,204
Apr 21, 2026	53.50	53.63	52.53	52.53	52.53	-1.76%	62,535
Apr 20, 2026	53.39	53.62	52.89	53.47	53.47	0.24%	97,968
Apr 17, 2026	53.17	53.53	52.87	53.34	53.34	-0.15%	48,326
Apr 16, 2026	52.89	53.52	52.89	53.42	53.42	0.85%	93,789
Apr 15, 2026	53.17	53.58	52.89	52.97	52.97	-1.25%	57,013
Apr 14, 2026	53.53	53.81	53.25	53.64	53.64	0.47%	95,765
Apr 13, 2026	53.34	53.59	53.05	53.39	53.39	0.33%	49,352
Apr 10, 2026	53.11	53.45	53.06	53.22	53.22	0.98%	69,371
Apr 9, 2026	52.82	53.40	52.58	52.70	52.70	-0.68%	354,042
Apr 8, 2026	52.49	53.06	52.15	53.06	53.06	2.06%	113,515
Apr 7, 2026	51.75	51.99	51.38	51.99	51.99	0.60%	64,584
Apr 6, 2026	51.73	51.89	51.31	51.68	51.68	0.02%	65,400
Apr 2, 2026	51.00	51.93	51.00	51.67	51.67	-0.56%	79,576
Apr 1, 2026	52.02	52.34	51.63	51.96	51.81	0.74%	72,734
Mar 31, 2026	50.92	51.75	50.92	51.58	51.43	3.40%	62,971
Mar 30, 2026	51.24	51.28	49.59	49.89	49.74	-1.04%	61,790
Mar 27, 2026	49.85	50.76	49.73	50.41	50.27	1.51%	111,287
Mar 26, 2026	49.86	50.76	49.59	49.66	49.52	-2.49%	185,370
Mar 25, 2026	50.63	51.00	50.42	50.93	50.78	3.94%	61,172
Mar 24, 2026	48.59	49.89	48.57	49.00	48.86	0.52%	66,233
Mar 23, 2026	47.94	49.39	47.94	48.75	48.60	2.00%	127,168
Mar 20, 2026	49.14	49.14	47.47	47.79	47.65	-2.59%	65,747
Mar 19, 2026	48.12	49.30	47.69	49.06	48.92	-1.11%	69,174
Mar 18, 2026	50.09	50.36	49.59	49.61	49.47	-2.24%	38,006
Mar 17, 2026	50.75	51.34	50.51	50.75	50.60	0.29%	202,706
Mar 16, 2026	50.24	50.80	50.05	50.60	50.45	1.11%	39,438
Mar 13, 2026	51.09	51.40	49.88	50.05	49.90	-2.69%	84,651
Mar 12, 2026	51.51	51.70	50.83	51.43	51.28	-0.12%	118,089
Mar 11, 2026	50.64	51.58	50.40	51.49	51.34	1.02%	61,076
Mar 10, 2026	50.92	51.61	50.73	50.97	50.82	0.63%	78,941
Mar 9, 2026	49.76	50.76	48.87	50.65	50.50	0.98%	98,529
Mar 6, 2026	50.38	50.76	49.77	50.16	50.01	-2.03%	67,927
Mar 5, 2026	51.72	51.80	50.48	51.20	51.05	-1.95%	124,870
Mar 4, 2026	52.32	52.37	51.60	52.22	52.07	0.04%	103,374
Mar 3, 2026	52.34	52.82	50.52	52.20	52.05	-4.29%	79,257
Mar 2, 2026	54.22	54.57	53.50	54.54	54.38	0.28%	107,820
Feb 27, 2026	53.59	54.40	53.59	54.39	54.23	0.81%	93,793
Feb 26, 2026	53.66	53.96	52.76	53.96	53.80	0.36%	289,072
Feb 25, 2026	54.20	54.20	53.43	53.76	53.60	-0.43%	207,693
Feb 24, 2026	52.51	53.99	52.33	53.99	53.83	2.12%	119,024
Feb 23, 2026	52.78	53.25	52.23	52.87	52.72	0.36%	149,037
Feb 20, 2026	52.24	52.73	51.77	52.68	52.53	0.65%	89,354
Feb 19, 2026	51.66	52.71	51.41	52.34	52.19	0.81%	72,830
Feb 18, 2026	51.52	52.49	51.40	51.92	51.77	1.53%	64,046
Feb 17, 2026	51.18	51.24	49.85	51.14	50.99	-1.58%	82,470
Feb 13, 2026	51.14	53.84	50.88	51.96	51.81	1.25%	97,232
Feb 12, 2026	52.85	53.36	50.92	51.32	51.17	-3.24%	1,074,069
Feb 11, 2026	52.89	53.06	52.07	53.04	52.89	2.33%	88,123
Feb 10, 2026	51.95	52.00	51.47	51.83	51.68	0.02%	85,701
Feb 9, 2026	50.89	52.16	50.71	51.82	51.67	2.13%	855,327
Feb 6, 2026	50.12	50.87	50.06	50.74	50.59	3.74%	83,629
Feb 5, 2026	49.71	50.21	48.76	48.91	48.77	-3.51%	59,735
Feb 4, 2026	51.53	51.57	49.72	50.69	50.54	-0.59%	68,682
Feb 3, 2026	50.29	51.18	49.85	50.99	50.84	3.93%	79,801
Feb 2, 2026	48.59	49.41	48.59	49.06	48.92	0.16%	151,571
Jan 30, 2026	49.94	50.47	48.60	48.98	48.84	-5.02%	173,301
Jan 29, 2026	52.75	52.75	50.51	51.57	51.42	-0.69%	90,044
Jan 28, 2026	51.73	51.94	51.12	51.93	51.78	1.25%	66,225
Jan 27, 2026	50.98	51.29	50.50	51.29	51.14	0.69%	230,836
Jan 26, 2026	51.99	52.03	50.94	50.94	50.79	-0.16%	251,571
Jan 23, 2026	50.35	51.22	50.26	51.02	50.87	1.84%	86,847
Jan 22, 2026	49.85	50.63	49.72	50.10	49.95	1.13%	111,936
Jan 21, 2026	49.51	50.01	49.15	49.54	49.40	1.66%	486,396
Jan 20, 2026	47.78	48.86	47.78	48.73	48.59	1.93%	183,012
Jan 16, 2026	47.46	47.81	46.92	47.81	47.67	0.35%	81,596
Jan 15, 2026	47.22	47.88	47.17	47.64	47.50	0.53%	80,020
Jan 14, 2026	47.27	47.58	47.02	47.39	47.25	0.61%	232,105
Jan 13, 2026	47.26	47.54	47.04	47.10	46.96	0.26%	137,665
Jan 12, 2026	46.33	47.03	46.33	46.98	46.84	2.17%	123,189
Jan 9, 2026	45.83	46.11	45.77	45.98	45.85	1.17%	39,013
Jan 8, 2026	44.96	45.52	44.96	45.45	45.32	0.23%	93,983
Jan 7, 2026	45.46	45.46	44.74	45.35	45.21	-1.57%	64,396
Jan 6, 2026	45.67	46.13	45.66	46.07	45.94	1.28%	39,680
Jan 5, 2026	45.08	45.54	45.00	45.49	45.36	1.70%	59,368
Jan 2, 2026	44.56	44.74	44.10	44.73	44.60	1.43%	17,835
Dec 31, 2025	44.30	44.40	43.94	44.10	43.97	-0.85%	19,523
Dec 30, 2025	44.62	44.79	44.48	44.48	44.35	0.54%	38,046
Dec 29, 2025	44.22	44.43	44.04	44.24	44.11	-1.48%	21,274
Dec 26, 2025	44.71	44.95	44.71	44.90	44.77	0.73%	10,555
Dec 24, 2025	44.81	44.90	44.23	44.58	44.45	-0.35%	8,906
Dec 23, 2025	44.75	45.04	44.32	44.74	44.61	0.69%	103,297
Dec 22, 2025	44.32	44.55	44.25	44.43	44.30	1.53%	43,118
Dec 19, 2025	43.42	44.08	43.42	43.76	43.49	1.04%	39,897
Dec 18, 2025	43.63	43.84	43.29	43.31	43.04	-0.23%	36,334
Dec 17, 2025	43.55	43.65	43.15	43.41	43.14	0.39%	76,195
Dec 16, 2025	43.65	43.65	42.95	43.24	42.97	-1.05%	144,102
Dec 15, 2025	44.41	44.41	43.51	43.70	43.43	-0.61%	19,175
Dec 12, 2025	44.95	44.95	43.60	43.97	43.70	-1.58%	28,034
Dec 11, 2025	43.92	44.83	43.88	44.68	44.40	1.70%	37,272
Dec 10, 2025	43.54	44.08	43.20	43.93	43.66	1.31%	24,004
Dec 9, 2025	42.98	43.67	42.98	43.36	43.09	0.51%	24,998
Dec 8, 2025	43.77	43.78	43.12	43.14	42.87	-1.33%	80,221
Dec 5, 2025	43.97	44.52	43.66	43.72	43.45	0.21%	83,368
Dec 4, 2025	43.43	43.80	43.35	43.63	43.36	0.02%	125,735
Dec 3, 2025	43.32	43.74	43.27	43.62	43.35	1.37%	61,685