Morgan Advanced Materials plc (LON:MGAM)
London
· Delayed Price · Currency is GBP · Price in GBX 209.00
0.00 (0.00%)
At close: Mar 6, 2026
Morgan Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 212.50 | 212.50 | 206.00 | 209.00 | 209.00 | - | 466,696 |
| Mar 5, 2026 | 208.00 | 213.50 | 206.50 | 209.00 | 209.00 | - | 494,098 |
| Mar 4, 2026 | 198.00 | 210.00 | 198.00 | 209.00 | 209.00 | 3.72% | 1,252,708 |
| Mar 3, 2026 | 230.00 | 231.50 | 198.80 | 201.50 | 201.50 | -13.70% | 2,993,147 |
| Mar 2, 2026 | 237.00 | 240.00 | 232.25 | 233.50 | 233.50 | -3.31% | 3,130,470 |
| Feb 27, 2026 | 250.50 | 251.50 | 238.50 | 241.50 | 241.50 | -0.62% | 3,165,650 |
| Feb 26, 2026 | 245.00 | 245.00 | 242.00 | 243.00 | 243.00 | -0.21% | 972,644 |
| Feb 25, 2026 | 242.00 | 245.50 | 239.00 | 243.50 | 243.50 | 1.46% | 6,436,232 |
| Feb 24, 2026 | 241.00 | 244.50 | 238.50 | 240.00 | 240.00 | 0.21% | 3,375,091 |
| Feb 23, 2026 | 236.00 | 244.00 | 235.44 | 239.50 | 239.50 | 0.42% | 363,498 |
| Feb 20, 2026 | 237.50 | 240.50 | 234.00 | 238.50 | 238.50 | 1.27% | 1,373,365 |
| Feb 19, 2026 | 239.00 | 239.00 | 233.75 | 235.50 | 235.50 | -1.05% | 1,062,400 |
| Feb 18, 2026 | 234.50 | 241.00 | 234.50 | 238.00 | 238.00 | -0.63% | 657,124 |
| Feb 17, 2026 | 240.00 | 240.00 | 234.50 | 239.50 | 239.50 | 0.63% | 1,434,235 |
| Feb 16, 2026 | 241.50 | 244.00 | 237.50 | 238.00 | 238.00 | -0.83% | 750,688 |
| Feb 13, 2026 | 240.00 | 242.00 | 235.55 | 240.00 | 240.00 | -0.41% | 388,811 |
| Feb 12, 2026 | 245.00 | 245.50 | 241.00 | 241.00 | 241.00 | -0.62% | 404,317 |
| Feb 11, 2026 | 242.00 | 244.50 | 237.50 | 242.50 | 242.50 | 0.62% | 412,216 |
| Feb 10, 2026 | 239.50 | 242.50 | 236.15 | 241.00 | 241.00 | 0.63% | 311,925 |
| Feb 9, 2026 | 243.00 | 243.00 | 236.68 | 239.50 | 239.50 | 1.27% | 470,025 |
| Feb 6, 2026 | 239.50 | 239.50 | 229.50 | 236.50 | 236.50 | 1.07% | 250,182 |
| Feb 5, 2026 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | -0.85% | 528,281 |
| Feb 4, 2026 | 230.00 | 237.00 | 229.00 | 236.00 | 236.00 | 2.61% | 1,386,643 |
| Feb 3, 2026 | 225.50 | 230.50 | 225.50 | 230.00 | 230.00 | 0.22% | 260,511 |
| Feb 2, 2026 | 234.50 | 234.50 | 225.50 | 229.50 | 229.50 | 0.22% | 266,433 |
| Jan 30, 2026 | 230.00 | 231.50 | 228.00 | 229.00 | 229.00 | -0.43% | 836,125 |
| Jan 29, 2026 | 232.00 | 234.00 | 229.00 | 230.00 | 230.00 | -0.22% | 404,806 |
| Jan 28, 2026 | 237.50 | 237.50 | 230.50 | 230.50 | 230.50 | -0.86% | 714,821 |
| Jan 27, 2026 | 241.00 | 241.00 | 231.36 | 232.50 | 232.50 | -1.48% | 756,285 |
| Jan 26, 2026 | 238.50 | 238.50 | 235.00 | 236.00 | 236.00 | -0.84% | 263,576 |
| Jan 23, 2026 | 244.00 | 244.00 | 231.78 | 238.00 | 238.00 | -0.63% | 670,791 |
| Jan 22, 2026 | 236.50 | 241.00 | 233.00 | 239.50 | 239.50 | 3.23% | 1,006,095 |
| Jan 21, 2026 | 233.00 | 234.50 | 225.50 | 232.00 | 232.00 | 2.43% | 1,868,039 |
| Jan 20, 2026 | 227.50 | 230.50 | 224.00 | 226.50 | 226.50 | -1.09% | 409,991 |
| Jan 19, 2026 | 236.50 | 236.50 | 226.00 | 229.00 | 229.00 | -3.17% | 309,702 |
| Jan 16, 2026 | 239.50 | 239.50 | 231.14 | 236.50 | 236.50 | -0.21% | 552,315 |
| Jan 15, 2026 | 234.50 | 237.00 | 229.00 | 237.00 | 237.00 | 2.82% | 460,789 |
| Jan 14, 2026 | 231.50 | 231.50 | 227.00 | 230.50 | 230.50 | 0.88% | 525,679 |
| Jan 13, 2026 | 235.00 | 235.00 | 224.00 | 228.50 | 228.50 | -0.44% | 371,184 |
| Jan 12, 2026 | 234.50 | 234.50 | 227.50 | 229.50 | 229.50 | -0.65% | 168,617 |
| Jan 9, 2026 | 227.00 | 232.00 | 224.65 | 231.00 | 231.00 | 0.65% | 551,589 |
| Jan 8, 2026 | 225.00 | 230.00 | 223.50 | 229.50 | 229.50 | 2.00% | 637,423 |
| Jan 7, 2026 | 222.50 | 229.00 | 222.50 | 225.00 | 225.00 | 0.67% | 358,984 |
| Jan 6, 2026 | 220.50 | 223.50 | 218.50 | 223.50 | 223.50 | 0.45% | 1,300,630 |
| Jan 5, 2026 | 223.00 | 226.00 | 216.50 | 222.50 | 222.50 | 0.23% | 475,680 |
| Jan 2, 2026 | 222.50 | 222.50 | 216.00 | 222.00 | 222.00 | 1.83% | 290,898 |
| Dec 31, 2025 | 225.50 | 225.50 | 218.00 | 218.00 | 218.00 | -0.68% | 114,231 |
| Dec 30, 2025 | 217.00 | 220.50 | 217.00 | 219.50 | 219.50 | 0.92% | 314,141 |
| Dec 29, 2025 | 220.00 | 220.00 | 215.50 | 217.50 | 217.50 | 0.46% | 369,694 |
| Dec 24, 2025 | 214.00 | 218.00 | 213.00 | 216.50 | 216.50 | 1.41% | 135,322 |
| Dec 23, 2025 | 217.50 | 217.50 | 212.50 | 213.50 | 213.50 | -0.23% | 403,481 |
| Dec 22, 2025 | 212.00 | 215.00 | 211.50 | 214.00 | 214.00 | 0.47% | 273,406 |
| Dec 19, 2025 | 218.00 | 216.00 | 212.00 | 213.00 | 213.00 | -0.70% | 592,677 |
| Dec 18, 2025 | 212.50 | 216.00 | 211.50 | 214.50 | 214.50 | 0.94% | 357,389 |
| Dec 17, 2025 | 208.50 | 214.50 | 208.50 | 212.50 | 212.50 | 0.24% | 446,168 |
| Dec 16, 2025 | 212.50 | 214.00 | 211.00 | 212.00 | 212.00 | 0.47% | 416,410 |
| Dec 15, 2025 | 212.00 | 213.50 | 207.50 | 211.00 | 211.00 | -0.47% | 358,042 |
| Dec 12, 2025 | 207.50 | 215.00 | 206.00 | 212.00 | 212.00 | 2.66% | 551,610 |
| Dec 11, 2025 | 202.50 | 206.50 | 202.50 | 206.50 | 206.50 | 1.47% | 415,753 |
| Dec 10, 2025 | 209.50 | 209.50 | 202.00 | 203.50 | 203.50 | -0.49% | 544,255 |
| Dec 9, 2025 | 206.50 | 209.50 | 204.00 | 204.50 | 204.50 | -1.21% | 512,887 |
| Dec 8, 2025 | 208.50 | 212.50 | 205.50 | 207.00 | 207.00 | -1.66% | 590,572 |
| Dec 5, 2025 | 209.00 | 215.50 | 209.00 | 210.50 | 210.50 | 1.20% | 494,279 |
| Dec 4, 2025 | 205.00 | 210.00 | 203.10 | 208.00 | 208.00 | 0.73% | 847,634 |
| Dec 3, 2025 | 201.00 | 206.50 | 201.00 | 206.50 | 206.50 | 2.74% | 565,401 |
| Dec 2, 2025 | 203.00 | 205.50 | 201.00 | 201.00 | 201.00 | -0.99% | 406,710 |
| Dec 1, 2025 | 202.00 | 205.50 | 200.00 | 203.00 | 203.00 | 0.25% | 624,208 |
| Nov 28, 2025 | 199.20 | 204.00 | 198.00 | 202.50 | 202.50 | 2.07% | 610,719 |
| Nov 27, 2025 | 196.80 | 198.60 | 193.80 | 198.40 | 198.40 | 2.27% | 295,324 |
| Nov 26, 2025 | 191.20 | 195.60 | 191.20 | 194.00 | 194.00 | 0.41% | 354,911 |
| Nov 25, 2025 | 191.20 | 194.40 | 183.60 | 193.20 | 193.20 | -1.02% | 1,193,930 |
| Nov 24, 2025 | 193.20 | 196.80 | 193.20 | 195.20 | 195.20 | 0.93% | 596,053 |
| Nov 21, 2025 | 190.00 | 194.20 | 190.00 | 193.40 | 193.40 | -0.41% | 472,075 |
| Nov 20, 2025 | 196.00 | 197.20 | 193.40 | 194.20 | 194.20 | - | 475,270 |
| Nov 19, 2025 | 193.80 | 195.90 | 192.20 | 194.20 | 194.20 | 0.41% | 5,726,847 |
| Nov 18, 2025 | 192.20 | 199.00 | 190.64 | 193.40 | 193.40 | -1.23% | 494,344 |
| Nov 17, 2025 | 195.20 | 200.50 | 195.00 | 195.80 | 195.80 | -1.61% | 417,695 |
| Nov 14, 2025 | 207.50 | 207.50 | 195.40 | 199.00 | 199.00 | -1.49% | 785,064 |
| Nov 13, 2025 | 202.00 | 205.50 | 202.00 | 202.00 | 202.00 | -1.22% | 423,769 |
| Nov 12, 2025 | 203.00 | 207.00 | 203.00 | 204.50 | 204.50 | -0.49% | 475,752 |
| Nov 11, 2025 | 200.00 | 206.00 | 200.00 | 205.50 | 205.50 | 1.73% | 496,713 |
| Nov 10, 2025 | 204.00 | 204.50 | 201.00 | 202.00 | 202.00 | 0.75% | 665,911 |
| Nov 7, 2025 | 204.50 | 204.50 | 199.20 | 200.50 | 200.50 | -0.99% | 2,316,672 |
| Nov 6, 2025 | 203.50 | 207.00 | 201.00 | 202.50 | 202.50 | -0.74% | 735,904 |
| Nov 5, 2025 | 200.00 | 205.50 | 199.00 | 204.00 | 204.00 | 1.24% | 491,515 |
| Nov 4, 2025 | 203.50 | 205.00 | 198.00 | 201.50 | 201.50 | -1.47% | 1,202,357 |
| Nov 3, 2025 | 203.00 | 206.00 | 201.50 | 204.50 | 204.50 | 0.25% | 782,461 |
| Oct 31, 2025 | 210.50 | 211.00 | 203.50 | 204.00 | 204.00 | -2.86% | 1,426,193 |
| Oct 30, 2025 | 212.50 | 212.50 | 205.00 | 210.00 | 210.00 | 0.72% | 1,090,279 |
| Oct 29, 2025 | 210.50 | 211.00 | 207.50 | 208.50 | 208.50 | -0.24% | 657,352 |
| Oct 28, 2025 | 206.50 | 210.50 | 206.50 | 209.00 | 209.00 | - | 617,084 |
| Oct 27, 2025 | 207.00 | 213.00 | 207.00 | 209.00 | 209.00 | 0.48% | 527,188 |
| Oct 24, 2025 | 208.50 | 209.50 | 204.50 | 208.00 | 208.00 | 1.96% | 918,538 |
| Oct 23, 2025 | 207.00 | 209.00 | 200.25 | 204.00 | 204.00 | -1.45% | 1,060,875 |
| Oct 22, 2025 | 201.00 | 209.00 | 199.00 | 207.00 | 201.60 | 4.65% | 1,306,548 |
| Oct 21, 2025 | 202.50 | 202.50 | 196.40 | 197.80 | 192.64 | - | 554,727 |
| Oct 20, 2025 | 201.50 | 201.50 | 195.60 | 197.80 | 192.64 | -0.50% | 380,961 |
| Oct 17, 2025 | 194.00 | 199.00 | 191.00 | 198.80 | 193.61 | 1.33% | 438,838 |
| Oct 16, 2025 | 197.80 | 200.00 | 192.60 | 196.20 | 191.08 | -1.11% | 733,878 |
| Oct 15, 2025 | 204.00 | 209.18 | 198.40 | 198.40 | 193.22 | -2.75% | 469,150 |