Get the Stockscreener App
35.81
0.03%
0.01
After Hours:
35.81
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 August 25, 2025, is $35.81.
- American Beacon Glg Natural Resources Etf all-time high stock price is $35.11, occurred on August 15, 2025.
- 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 49.52% to $35.81 now.
- The 52-week high stock price for MGNR is $35.11, representing a -1.95% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for MGNR is $24.79, indicating a -30.77% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Aug 25, 2025 | $35.91 | $35.69 | $0.22 | 6,022.0 | +0.03% |
| Aug 22, 2025 | $35.88 | $34.69 | $1.19 | 6,843.0 | +2.84% |
| Aug 21, 2025 | $34.86 | $34.43 | $0.43 | 142,526.0 | +0.73% |
| Aug 20, 2025 | $34.56 | $34.34 | $0.2214 | 17,811.0 | +0.46% |
| Aug 19, 2025 | $34.96 | $34.40 | $0.5588 | 12,663.0 | -1.61% |
| Aug 18, 2025 | $34.99 | $34.83 | $0.16 | 4,984.0 | +0.13% |
| Aug 15, 2025 | $35.11 | $34.80 | $0.3103 | 4,803.0 | +0.18% |
| Aug 14, 2025 | $34.86 | $34.65 | $0.21 | 11,526.0 | -0.54% |
| Aug 13, 2025 | $35.05 | $34.77 | $0.2753 | 5,117.0 | +1.29% |
| Aug 12, 2025 | $34.87 | $34.10 | $0.7664 | 14,532.0 | +1.88% |
| Aug 11, 2025 | $34.19 | $33.78 | $0.41 | 35,579.0 | -0.82% |
| Aug 08, 2025 | $34.32 | $34.23 | $0.09 | 11,449.0 | +0.67% |
| Aug 07, 2025 | $34.39 | $33.91 | $0.4825 | 19,187.0 | +1.26% |
| Aug 06, 2025 | $33.97 | $33.55 | $0.4152 | 10,793.0 | +0.08% |
| Aug 05, 2025 | $34.04 | $33.06 | $0.98 | 7,779.0 | +1.35% |
| Aug 04, 2025 | $33.18 | $32.93 | $0.25 | 35,457.0 | +1.56% |
| Aug 01, 2025 | $32.73 | $32.48 | $0.255 | 13,046.0 | -1.14% |
| Jul 31, 2025 | $33.31 | $32.86 | $0.45 | 14,184.0 | -0.57% |
| Jul 30, 2025 | $33.67 | $33.02 | $0.653 | 22,997.0 | -1.39% |
| Jul 29, 2025 | $33.70 | $33.38 | $0.3181 | 10,066.0 | -0.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $35.91 | $32.48 | $3.43 | 366,139.0 | +8.59% |
| 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% |
0.78%
Cap:
|
Volume (24h):