Magazine Luiza S.A. MGLUY
5.45 USD -0.05 (-0.91%)
Regular-session close
5.29 Day range 5.45
2.88 52-week range 10.72
- YTD
- -13.49%
- 1 year
- -16.02%
MGLUY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.29 | 5.45 | 5.29 | 5.45 | +0.37 | +7.28% | 3,600 |
| Nov 12, 2026 | 5.24 | 5.25 | 5.08 | 5.08 | -0.42 | -7.64% | 3,905 |
| Nov 11, 2026 | 5.17 | 5.50 | 5.17 | 5.50 | +0.93 | +20.35% | 3,904 |
| Nov 10, 2026 | 4.38 | 4.57 | 4.38 | 4.57 | +0.54 | +13.40% | 1,735 |
| Nov 9, 2026 | 4.13 | 4.20 | 4.03 | 4.03 | -0.04 | -0.98% | 4,209 |
| Nov 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | +0.03 | +0.74% | 100 |
| Nov 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | +0.29 | +7.73% | 1,250 |
| Oct 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | -0.14 | -3.60% | 3,321 |
| Oct 29, 2026 | 3.92 | 3.92 | 3.89 | 3.89 | +0.10 | +2.64% | 1,462 |
| Oct 28, 2026 | 3.90 | 3.90 | 3.76 | 3.79 | -0.42 | -9.98% | 13,247 |
| Oct 27, 2026 | 4.34 | 4.53 | 4.14 | 4.21 | +0.37 | +9.64% | 31,385 |
| Oct 26, 2026 | 8.55 | 8.56 | 3.70 | 3.84 | -6.88 | -64.18% | 95,917 |
| Oct 23, 2026 | 10.00 | 10.72 | 10.00 | 10.72 | +0.12 | +1.13% | 1,360 |
| Oct 22, 2026 | 10.09 | 10.60 | 10.09 | 10.60 | +0.08 | +0.76% | 720 |
| Oct 21, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | +1.88 | +21.76% | 100 |
| Oct 20, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 8.63 | 8.64 | 8.63 | 8.64 | +0.23 | +2.73% | 350 |
| Oct 15, 2026 | 8.65 | 8.83 | 8.41 | 8.41 | -0.37 | -4.21% | 805 |
| Oct 14, 2026 | 8.58 | 8.78 | 8.58 | 8.78 | -0.04 | -0.45% | 500 |
| Oct 13, 2026 | 9.60 | 9.60 | 8.82 | 8.82 | -0.26 | -2.86% | 800 |
| Oct 12, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 8.90 | 9.08 | 8.90 | 9.08 | +0.46 | +5.34% | 200 |
| Oct 8, 2026 | 8.25 | 8.62 | 8.13 | 8.62 | +0.62 | +7.75% | 6,968 |
| Oct 7, 2026 | 7.74 | 8.30 | 7.74 | 8.00 | +0.43 | +5.68% | 2,285 |
| Oct 6, 2026 | 7.86 | 7.86 | 7.57 | 7.57 | +0.01 | +0.13% | 2,900 |
| Oct 5, 2026 | 7.56 | 7.99 | 7.56 | 7.56 | +1.96 | +35.00% | 20,302 |
| Oct 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | +0.40 | +7.69% | 100 |
| Sep 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | +0.29 | +5.91% | 100 |
| Sep 25, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | +0.01 | +0.20% | 249 |
| Sep 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | +0.06 | +1.24% | 1,342 |
| Sep 21, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | +0.33 | +7.32% | 1,112 |
| Sep 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | -0.10 | -2.17% | 652 |
| Sep 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | -0.39 | -7.80% | 106 |
| Sep 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.04 | +0.81% | 13,380 |
| Sep 4, 2026 | 4.55 | 4.96 | 4.55 | 4.96 | +0.55 | +12.47% | 1,724 |
| Sep 3, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | -0.18 | -3.92% | 120 |
| Sep 2, 2026 | 4.15 | 4.59 | 3.81 | 4.59 | +0.87 | +23.39% | 9,180 |
| Sep 1, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | +0.03 | +0.81% | 217 |
| Aug 31, 2026 | 3.67 | 3.69 | 3.67 | 3.69 | +0.14 | +3.94% | 6,793 |
| Aug 28, 2026 | 3.49 | 3.58 | 3.49 | 3.55 | -0.08 | -2.20% | 11,298 |
| Aug 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | +0.09 | +2.54% | 1,140 |
| Aug 26, 2026 | 3.61 | 3.61 | 3.54 | 3.54 | -0.36 | -9.23% | 2,975 |
| Aug 25, 2026 | 3.22 | 3.90 | 3.22 | 3.90 | +0.68 | +21.12% | 925 |
| Aug 24, 2026 | 3.28 | 3.28 | 3.21 | 3.22 | +0.07 | +2.22% | 450 |
| Aug 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | +0.26 | +9.00% | 300 |
| Aug 20, 2026 | 2.98 | 2.98 | 2.89 | 2.89 | -0.21 | -6.77% | 1,570 |
| Aug 19, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | -0.07 | -2.21% | 1,470 |
| Aug 18, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | +0.05 | +1.60% | 100 |
| Aug 17, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | +0.20 | +6.85% | 6,120 |
| Aug 14, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | -0.20 | -6.41% | 350 |
65 days, newest first. Daily bars as drawn on the MGLUY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.