Get the Stockscreener App
51.05
0.88%
-0.455
American Beacon Glg Natural Resources Etf Stock (MGNR) Price History
The historical daily chart and data for American Beacon Glg Natural Resources Etf stock (MGNR), show that the latest closing stock price as of June 18, 2026, is $51.05.
- American Beacon Glg Natural Resources Etf all-time high stock price is $56.37, occurred on June 02, 2026.
- The lowest American Beacon Glg Natural Resources Etf stock price recorded was $23.95 on February 13, 2024. Since then, American Beacon Glg Natural Resources Etf's stock price has risen over 113.15% to $51.05 now.
- The 52-week high stock price for MGNR is $56.37, representing a 10.42% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for MGNR is $32.48, indicating a -36.39% decrease from the current share price, occurred on August 01, 2025.
The table below shows more information about MGNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $51.76 | $50.81 | $0.945 | 54,556.0 | -0.88% |
| Jun 17, 2026 | $52.90 | $51.51 | $1.39 | 64,089.0 | -1.65% |
| Jun 16, 2026 | $52.99 | $52.34 | $0.6449 | 63,756.0 | -0.44% |
| Jun 15, 2026 | $53.09 | $52.55 | $0.5387 | 118,078.0 | +0.19% |
| Jun 12, 2026 | $52.70 | $51.87 | $0.8287 | 24,238.0 | +1.49% |
| Jun 11, 2026 | $51.85 | $50.47 | $1.38 | 46,940.0 | +3.03% |
| Jun 10, 2026 | $51.31 | $50.21 | $1.10 | 50,485.0 | -2.27% |
| Jun 09, 2026 | $52.32 | $50.15 | $2.17 | 58,762.0 | -1.15% |
| Jun 08, 2026 | $52.54 | $51.92 | $0.62 | 37,296.0 | -0.03% |
| Jun 05, 2026 | $54.45 | $51.99 | $2.46 | 49,293.0 | -6.07% |
| Jun 04, 2026 | $55.50 | $55.02 | $0.48 | 95,752.0 | -0.02% |
| Jun 03, 2026 | $56.13 | $55.36 | $0.7747 | 80,846.0 | -1.76% |
| Jun 02, 2026 | $56.37 | $55.43 | $0.94 | 71,135.0 | +2.10% |
| Jun 01, 2026 | $55.49 | $54.46 | $1.03 | 51,382.0 | +0.35% |
| May 29, 2026 | $55.00 | $54.40 | $0.60 | 355,075.0 | +0.92% |
| May 28, 2026 | $54.81 | $53.48 | $1.33 | 116,380.0 | +1.70% |
| May 27, 2026 | $54.02 | $53.13 | $0.895 | 78,945.0 | -1.00% |
| May 26, 2026 | $54.36 | $53.89 | $0.47 | 94,979.0 | +1.67% |
| May 22, 2026 | $53.33 | $52.75 | $0.5799 | 45,668.0 | +0.60% |
| May 21, 2026 | $53.35 | $52.30 | $1.05 | 48,809.0 | +0.40% |
| May 20, 2026 | $53.19 | $52.50 | $0.69 | 112,854.0 | +0.88% |
American Beacon Glg Natural Resources Etf Stock (MGNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Beacon Glg Natural Resources Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Beacon Glg Natural Resources Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Beacon Glg Natural Resources Etf Stock (MGNR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $56.37 | $50.15 | $6.22 | 921,164.0 | -7.18% |
| May, 2026 | $55.44 | $51.74 | $3.70 | 2,157,413.0 | +1.63% |
| Apr, 2026 | $54.32 | $51.00 | $3.32 | 2,772,097.0 | +4.92% |
| Mar, 2026 | $54.56 | $47.47 | $7.09 | 2,015,488.0 | -5.17% |
| Feb, 2026 | $54.40 | $48.59 | $5.81 | 3,809,136.0 | +11.05% |
| Jan, 2026 | $52.75 | $44.10 | $8.65 | 2,648,641.0 | +11.07% |
American Beacon Glg Natural Resources Etf Stock (MGNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.04 | $42.75 | $2.29 | 1,336,046.0 | +2.39% |
| Nov, 2025 | $43.47 | $39.11 | $4.36 | 674,547.0 | +6.95% |
| Oct, 2025 | $42.34 | $39.35 | $2.99 | 706,914.0 | +0.42% |
| Sep, 2025 | $40.48 | $35.87 | $4.61 | 1,680,058.0 | +10.84% |
| Aug, 2025 | $36.70 | $32.48 | $4.22 | 429,206.0 | +10.67% |
| Jul, 2025 | $34.61 | $32.51 | $2.10 | 514,783.0 | -0.74% |
| Jun, 2025 | $33.84 | $31.67 | $2.16 | 592,487.0 | +6.65% |
| May, 2025 | $32.15 | $29.35 | $2.80 | 424,830.0 | +5.60% |
| Apr, 2025 | $30.29 | $24.79 | $5.50 | 785,935.0 | -0.94% |
| Mar, 2025 | $31.66 | $27.55 | $4.11 | 1,068,004.0 | -0.02% |
| Feb, 2025 | $32.74 | $29.17 | $3.57 | 983,859.0 | -5.51% |
| Jan, 2025 | $32.59 | $30.11 | $2.48 | 569,098.0 | +6.09% |
American Beacon Glg Natural Resources Etf Stock (MGNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.95 | $29.10 | $3.85 | 668,560.0 | -9.02% |
| Nov, 2024 | $33.74 | $30.06 | $3.68 | 486,678.0 | +7.74% |
| Oct, 2024 | $31.20 | $29.88 | $1.32 | 423,877.0 | -0.89% |
| Sep, 2024 | $30.99 | $26.68 | $4.31 | 197,501.0 | +3.92% |
| Aug, 2024 | $29.86 | $25.66 | $4.20 | 414,764.0 | -0.37% |
| Jul, 2024 | $31.10 | $28.19 | $2.91 | 747,223.0 | -0.97% |
| Jun, 2024 | $32.12 | $29.05 | $3.07 | 418,470.0 | -6.67% |
| May, 2024 | $32.71 | $28.98 | $3.73 | 712,113.0 | +7.59% |
| Apr, 2024 | $30.84 | $28.41 | $2.43 | 157,585.0 | +4.13% |
| Mar, 2024 | $28.42 | $25.60 | $2.82 | 37,783.0 | +11.51% |
| Feb, 2024 | $25.62 | $23.95 | $1.67 | 707,176.0 | +0.00% |
0.19%
Cap:
|
Volume (24h):