МГКЛ ао

MGKL · TQBR · ₽

1.94 ₽▼ -0.01 (-0.64%)

Updated 20:25:04 MSK15 min delay

Show data

MGKL · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	2.44	2.51	2.41	2.47
10/16/2025, 9:00:00 PM	2.46	2.50	2.43	2.44
10/17/2025, 9:00:00 PM	2.47	2.51	2.47	2.50
10/18/2025, 9:00:00 PM	2.47	2.49	2.47	2.48
10/19/2025, 9:00:00 PM	2.47	2.49	2.44	2.44
10/20/2025, 9:00:00 PM	2.45	2.51	2.40	2.46
10/21/2025, 9:00:00 PM	2.47	2.48	2.43	2.45
10/22/2025, 9:00:00 PM	2.48	2.48	2.34	2.45
10/23/2025, 9:00:00 PM	2.46	2.47	2.42	2.44
10/26/2025, 9:00:00 PM	2.42	2.44	2.37	2.39
10/27/2025, 9:00:00 PM	2.39	2.43	2.37	2.41
10/28/2025, 9:00:00 PM	2.41	2.46	2.40	2.42
10/29/2025, 9:00:00 PM	2.45	2.47	2.43	2.46
10/30/2025, 9:00:00 PM	2.44	2.47	2.43	2.44
10/31/2025, 9:00:00 PM	2.43	2.47	2.43	2.46
11/2/2025, 9:00:00 PM	2.44	2.48	2.44	2.47
11/4/2025, 9:00:00 PM	2.45	2.47	2.42	2.43
11/5/2025, 9:00:00 PM	2.45	2.46	2.40	2.42
11/6/2025, 9:00:00 PM	2.41	2.44	2.41	2.43
11/7/2025, 9:00:00 PM	2.43	2.44	2.43	2.43
11/8/2025, 9:00:00 PM	2.43	2.44	2.40	2.43
11/9/2025, 9:00:00 PM	2.43	2.44	2.39	2.42
11/10/2025, 9:00:00 PM	2.42	2.42	2.39	2.41
11/11/2025, 9:00:00 PM	2.41	2.41	2.39	2.41
11/12/2025, 9:00:00 PM	2.40	2.41	2.40	2.41
11/13/2025, 9:00:00 PM	2.41	2.44	2.34	2.42
11/14/2025, 9:00:00 PM	2.44	2.44	2.42	2.42
11/15/2025, 9:00:00 PM	2.41	2.44	2.41	2.43
11/16/2025, 9:00:00 PM	2.44	2.44	2.41	2.42
11/17/2025, 9:00:00 PM	2.41	2.46	2.41	2.43
11/18/2025, 9:00:00 PM	2.43	2.44	2.42	2.43
11/19/2025, 9:00:00 PM	2.43	2.46	2.42	2.46
11/20/2025, 9:00:00 PM	2.46	2.47	2.44	2.46
11/23/2025, 9:00:00 PM	2.47	2.49	2.41	2.41
11/24/2025, 9:00:00 PM	2.41	2.43	2.40	2.40
11/25/2025, 9:00:00 PM	2.42	2.43	2.35	2.41
11/26/2025, 9:00:00 PM	2.41	2.42	2.38	2.40
11/27/2025, 9:00:00 PM	2.41	2.42	2.39	2.40
11/28/2025, 9:00:00 PM	2.40	2.41	2.40	2.40
11/29/2025, 9:00:00 PM	2.41	2.43	2.40	2.42
11/30/2025, 9:00:00 PM	2.43	2.43	2.39	2.39
12/1/2025, 9:00:00 PM	2.39	2.41	2.36	2.39
12/2/2025, 9:00:00 PM	2.38	2.40	2.36	2.39
12/3/2025, 9:00:00 PM	2.39	2.40	2.39	2.39
12/4/2025, 9:00:00 PM	2.39	2.43	2.38	2.40
12/7/2025, 9:00:00 PM	2.42	2.42	2.37	2.39
12/8/2025, 9:00:00 PM	2.38	2.39	2.37	2.38
12/9/2025, 9:00:00 PM	2.38	2.39	2.37	2.39
12/10/2025, 9:00:00 PM	2.39	2.40	2.38	2.39
12/11/2025, 9:00:00 PM	2.39	2.41	2.38	2.38
12/12/2025, 9:00:00 PM	2.38	2.40	2.38	2.38
12/13/2025, 9:00:00 PM	2.40	2.40	2.38	2.38
12/14/2025, 9:00:00 PM	2.39	2.41	2.37	2.40
12/15/2025, 9:00:00 PM	2.40	2.40	2.38	2.39
12/16/2025, 9:00:00 PM	2.39	2.40	2.38	2.39
12/17/2025, 9:00:00 PM	2.39	2.40	2.38	2.39
12/18/2025, 9:00:00 PM	2.41	2.41	2.37	2.39
12/19/2025, 9:00:00 PM	2.40	2.40	2.38	2.39
12/20/2025, 9:00:00 PM	2.39	2.39	2.38	2.38
12/21/2025, 9:00:00 PM	2.38	2.40	2.37	2.39
12/22/2025, 9:00:00 PM	2.40	2.43	2.38	2.40
12/23/2025, 9:00:00 PM	2.40	2.40	2.38	2.40
12/24/2025, 9:00:00 PM	2.39	2.40	2.37	2.38
12/25/2025, 9:00:00 PM	2.38	2.39	2.37	2.38
12/26/2025, 9:00:00 PM	2.38	2.39	2.38	2.39
12/27/2025, 9:00:00 PM	2.41	2.41	2.40	2.40
12/28/2025, 9:00:00 PM	2.40	2.75	2.39	2.75
12/29/2025, 9:00:00 PM	2.75	2.77	2.55	2.59
1/4/2026, 9:00:00 PM	2.55	2.74	2.48	2.68
1/5/2026, 9:00:00 PM	2.68	2.74	2.62	2.71
1/7/2026, 9:00:00 PM	2.70	2.70	2.63	2.65
1/8/2026, 9:00:00 PM	2.64	2.70	2.60	2.67
1/11/2026, 9:00:00 PM	2.66	2.66	2.57	2.60
1/12/2026, 9:00:00 PM	2.60	2.60	2.45	2.49
1/13/2026, 9:00:00 PM	2.49	2.54	2.38	2.47
1/14/2026, 9:00:00 PM	2.46	2.50	2.45	2.50
1/15/2026, 9:00:00 PM	2.50	2.55	2.48	2.51
1/16/2026, 9:00:00 PM	2.54	2.58	2.51	2.58
1/17/2026, 9:00:00 PM	2.58	2.58	2.56	2.58
1/18/2026, 9:00:00 PM	2.58	2.62	2.53	2.59
1/19/2026, 9:00:00 PM	2.60	2.73	2.56	2.60
1/20/2026, 9:00:00 PM	2.62	2.62	2.55	2.60
1/21/2026, 9:00:00 PM	2.59	2.72	2.59	2.67
1/22/2026, 9:00:00 PM	2.70	2.70	2.62	2.68
1/23/2026, 9:00:00 PM	2.65	2.66	2.63	2.66
1/24/2026, 9:00:00 PM	2.66	2.68	2.65	2.67
1/25/2026, 9:00:00 PM	2.69	2.88	2.68	2.77
1/26/2026, 9:00:00 PM	2.78	2.96	2.77	2.87
1/27/2026, 9:00:00 PM	2.96	3.02	2.82	2.89
1/28/2026, 9:00:00 PM	2.90	2.92	2.82	2.82
1/29/2026, 9:00:00 PM	2.82	2.82	2.74	2.76
1/30/2026, 9:00:00 PM	2.76	2.81	2.76	2.79
1/31/2026, 9:00:00 PM	2.81	2.82	2.76	2.82
2/1/2026, 9:00:00 PM	2.82	2.83	2.76	2.78
2/2/2026, 9:00:00 PM	2.76	2.80	2.75	2.76
2/3/2026, 9:00:00 PM	2.78	2.82	2.70	2.74
2/4/2026, 9:00:00 PM	2.75	2.75	2.70	2.73
2/5/2026, 9:00:00 PM	2.72	2.75	2.71	2.73
2/6/2026, 9:00:00 PM	2.72	2.77	2.72	2.74
2/7/2026, 9:00:00 PM	2.76	2.76	2.73	2.75
2/8/2026, 9:00:00 PM	2.75	2.82	2.72	2.74
2/9/2026, 9:00:00 PM	2.73	2.77	2.70	2.71
2/10/2026, 9:00:00 PM	2.71	2.82	2.68	2.80
2/11/2026, 9:00:00 PM	2.80	2.80	2.73	2.77
2/12/2026, 9:00:00 PM	2.77	2.85	2.70	2.74
2/15/2026, 9:00:00 PM	2.79	2.90	2.75	2.82
2/16/2026, 9:00:00 PM	2.80	2.83	2.75	2.79
2/17/2026, 9:00:00 PM	2.79	2.81	2.75	2.78
2/18/2026, 9:00:00 PM	2.77	2.80	2.75	2.76
2/19/2026, 9:00:00 PM	2.76	2.79	2.70	2.76
2/20/2026, 9:00:00 PM	2.77	2.78	2.75	2.76
2/21/2026, 9:00:00 PM	2.76	2.77	2.74	2.76
2/22/2026, 9:00:00 PM	2.76	2.77	2.74	2.76
2/23/2026, 9:00:00 PM	2.76	2.77	2.68	2.71
2/24/2026, 9:00:00 PM	2.71	2.79	2.71	2.74
2/25/2026, 9:00:00 PM	2.74	2.78	2.71	2.72
2/26/2026, 9:00:00 PM	2.72	2.73	2.67	2.68
2/27/2026, 9:00:00 PM	2.72	2.75	2.68	2.75
2/28/2026, 9:00:00 PM	2.75	2.75	2.68	2.73
3/1/2026, 9:00:00 PM	2.72	2.74	2.68	2.69
3/2/2026, 9:00:00 PM	2.71	2.71	2.65	2.65
3/3/2026, 9:00:00 PM	2.68	2.73	2.64	2.69
3/4/2026, 9:00:00 PM	2.70	2.70	2.65	2.65
3/5/2026, 9:00:00 PM	2.65	2.67	2.60	2.61
3/8/2026, 9:00:00 PM	2.64	2.64	2.44	2.55
3/9/2026, 9:00:00 PM	2.55	2.74	2.55	2.72
3/10/2026, 9:00:00 PM	2.70	2.75	2.63	2.65
3/11/2026, 9:00:00 PM	2.66	2.66	2.60	2.61
3/12/2026, 9:00:00 PM	2.62	2.65	2.60	2.61
3/13/2026, 9:00:00 PM	2.62	2.65	2.61	2.62
3/14/2026, 9:00:00 PM	2.61	2.63	2.58	2.60
3/15/2026, 9:00:00 PM	2.59	2.63	2.59	2.62
3/16/2026, 9:00:00 PM	2.62	2.62	2.58	2.60
3/17/2026, 9:00:00 PM	2.62	2.62	2.58	2.58
3/18/2026, 9:00:00 PM	2.58	2.59	2.52	2.55
3/19/2026, 9:00:00 PM	2.55	2.60	2.52	2.56
3/22/2026, 9:00:00 PM	2.57	2.57	2.46	2.50
3/23/2026, 9:00:00 PM	2.50	2.53	2.49	2.51
3/24/2026, 9:00:00 PM	2.51	2.52	2.47	2.47
3/25/2026, 9:00:00 PM	2.47	2.50	2.46	2.50
3/26/2026, 9:00:00 PM	2.47	2.51	2.46	2.46
3/27/2026, 9:00:00 PM	2.46	2.47	2.45	2.46
3/28/2026, 9:00:00 PM	2.46	2.47	2.45	2.46
3/29/2026, 9:00:00 PM	2.48	2.50	2.45	2.45
3/30/2026, 9:00:00 PM	2.45	2.49	2.45	2.48
3/31/2026, 9:00:00 PM	2.48	2.57	2.48	2.55
4/1/2026, 9:00:00 PM	2.53	2.65	2.51	2.64
4/2/2026, 9:00:00 PM	2.63	2.70	2.61	2.62
4/3/2026, 9:00:00 PM	2.63	2.64	2.56	2.60
4/4/2026, 9:00:00 PM	2.60	2.61	2.58	2.61
4/5/2026, 9:00:00 PM	2.59	2.63	2.55	2.61
4/6/2026, 9:00:00 PM	2.61	2.65	2.56	2.60
4/7/2026, 9:00:00 PM	2.60	2.70	2.50	2.54
4/8/2026, 9:00:00 PM	2.53	2.55	2.51	2.53
4/9/2026, 9:00:00 PM	2.53	2.55	2.50	2.51
4/10/2026, 9:00:00 PM	2.52	2.52	2.50	2.51
4/11/2026, 9:00:00 PM	2.51	2.52	2.48	2.51
4/12/2026, 9:00:00 PM	2.52	2.54	2.50	2.51
4/13/2026, 9:00:00 PM	2.52	2.57	2.50	2.55
4/14/2026, 9:00:00 PM	2.56	2.57	2.54	2.57
4/15/2026, 9:00:00 PM	2.56	2.57	2.51	2.53
4/16/2026, 9:00:00 PM	2.54	2.54	2.52	2.53
4/17/2026, 9:00:00 PM	2.54	2.56	2.53	2.55
4/18/2026, 9:00:00 PM	2.54	2.57	2.54	2.57
4/19/2026, 9:00:00 PM	2.57	2.58	2.54	2.56
4/20/2026, 9:00:00 PM	2.56	2.57	2.52	2.54
4/21/2026, 9:00:00 PM	2.53	2.55	2.51	2.54
4/22/2026, 9:00:00 PM	2.54	2.65	2.53	2.59
4/23/2026, 9:00:00 PM	2.59	2.60	2.55	2.57
4/24/2026, 9:00:00 PM	2.57	2.58	2.56	2.57
4/25/2026, 9:00:00 PM	2.58	2.58	2.55	2.57
4/26/2026, 9:00:00 PM	2.58	2.59	2.44	2.50
4/27/2026, 9:00:00 PM	2.51	2.51	2.44	2.48
4/28/2026, 9:00:00 PM	2.48	2.48	2.42	2.43
4/29/2026, 9:00:00 PM	2.45	2.46	2.43	2.46
4/30/2026, 9:00:00 PM	2.46	2.47	2.45	2.45
5/1/2026, 9:00:00 PM	2.47	2.47	2.44	2.46
5/2/2026, 9:00:00 PM	2.46	2.47	2.45	2.46
5/3/2026, 9:00:00 PM	2.46	2.48	2.44	2.45
5/4/2026, 9:00:00 PM	2.45	2.46	2.43	2.45
5/5/2026, 9:00:00 PM	2.45	2.46	2.44	2.45
5/6/2026, 9:00:00 PM	2.44	2.46	2.37	2.42
5/7/2026, 9:00:00 PM	2.41	2.47	2.41	2.44
5/10/2026, 9:00:00 PM	2.45	2.46	2.44	2.46
5/11/2026, 9:00:00 PM	2.46	2.49	2.46	2.48
5/12/2026, 9:00:00 PM	2.49	2.51	2.47	2.49
5/13/2026, 9:00:00 PM	2.49	2.55	2.49	2.53
5/14/2026, 9:00:00 PM	2.54	2.55	2.49	2.50
5/15/2026, 9:00:00 PM	2.50	2.53	2.49	2.53
5/16/2026, 9:00:00 PM	2.53	2.54	2.51	2.51
5/17/2026, 9:00:00 PM	2.53	2.53	2.49	2.52
5/18/2026, 9:00:00 PM	2.52	2.59	2.49	2.56
5/19/2026, 9:00:00 PM	2.56	2.61	2.53	2.58
5/20/2026, 9:00:00 PM	2.58	2.61	2.56	2.60
5/21/2026, 9:00:00 PM	2.61	2.62	2.53	2.56
5/22/2026, 9:00:00 PM	2.56	2.58	2.54	2.58
5/23/2026, 9:00:00 PM	2.56	2.56	2.55	2.55
5/24/2026, 9:00:00 PM	2.56	2.64	2.49	2.53
5/25/2026, 9:00:00 PM	2.52	2.55	2.46	2.48
5/26/2026, 9:00:00 PM	2.49	2.50	2.43	2.50
5/27/2026, 9:00:00 PM	2.49	2.50	2.44	2.47
5/28/2026, 9:00:00 PM	2.47	2.48	2.46	2.47
5/29/2026, 9:00:00 PM	2.47	2.49	2.47	2.48
5/30/2026, 9:00:00 PM	2.48	2.49	2.47	2.49
5/31/2026, 9:00:00 PM	2.50	2.50	2.46	2.47
6/1/2026, 9:00:00 PM	2.49	2.50	2.46	2.50
6/2/2026, 9:00:00 PM	2.50	2.51	2.45	2.48
6/3/2026, 9:00:00 PM	2.49	2.50	2.47	2.48
6/4/2026, 9:00:00 PM	2.47	2.49	2.46	2.48
6/5/2026, 9:00:00 PM	2.48	2.48	2.47	2.47
6/6/2026, 9:00:00 PM	2.49	2.49	2.47	2.48
6/7/2026, 9:00:00 PM	2.47	2.49	2.44	2.46
6/8/2026, 9:00:00 PM	2.45	2.47	2.40	2.41
6/9/2026, 9:00:00 PM	2.43	2.46	2.41	2.41
6/10/2026, 9:00:00 PM	2.43	2.44	2.40	2.42
6/11/2026, 9:00:00 PM	2.42	2.44	2.42	2.43
6/12/2026, 9:00:00 PM	2.43	2.44	2.41	2.42
6/13/2026, 9:00:00 PM	2.43	2.44	2.42	2.43
6/14/2026, 9:00:00 PM	2.44	2.45	2.42	2.45
6/15/2026, 9:00:00 PM	2.44	2.46	2.43	2.45
6/16/2026, 9:00:00 PM	2.45	2.46	2.43	2.46
6/17/2026, 9:00:00 PM	2.45	2.47	2.42	2.44
6/18/2026, 9:00:00 PM	2.44	2.46	2.42	2.45
6/21/2026, 9:00:00 PM	2.45	2.46	2.39	2.43
6/22/2026, 9:00:00 PM	2.40	2.46	2.38	2.46
6/23/2026, 9:00:00 PM	2.46	2.46	2.40	2.41
6/24/2026, 9:00:00 PM	2.40	2.45	2.38	2.44
6/25/2026, 9:00:00 PM	2.44	2.45	2.40	2.43
6/26/2026, 9:00:00 PM	2.44	2.45	2.41	2.42
6/27/2026, 9:00:00 PM	2.44	2.45	2.43	2.44
6/28/2026, 9:00:00 PM	2.43	2.46	2.41	2.44
6/29/2026, 9:00:00 PM	2.44	2.47	2.43	2.46
6/30/2026, 9:00:00 PM	2.45	2.47	2.44	2.47
7/1/2026, 9:00:00 PM	2.44	2.83	2.44	2.75
7/2/2026, 9:00:00 PM	2.80	2.80	2.41	2.48
7/3/2026, 9:00:00 PM	2.47	2.47	2.41	2.42
7/4/2026, 9:00:00 PM	2.41	2.42	2.41	2.41
7/5/2026, 9:00:00 PM	2.41	2.42	2.25	2.29
7/6/2026, 9:00:00 PM	2.32	2.36	2.13	2.24
7/7/2026, 9:00:00 PM	2.24	2.28	2.13	2.20
7/8/2026, 9:00:00 PM	2.20	2.36	2.16	2.25
7/9/2026, 9:00:00 PM	2.25	2.30	2.16	2.16
7/10/2026, 9:00:00 PM	2.16	2.19	2.15	2.17
7/11/2026, 9:00:00 PM	2.17	2.18	2.16	2.18
7/12/2026, 9:00:00 PM	2.18	2.21	2.16	2.18
7/13/2026, 9:00:00 PM	2.19	2.19	2.16	2.16
7/14/2026, 9:00:00 PM	2.16	2.22	2.15	2.16
7/15/2026, 9:00:00 PM	2.16	2.17	2.01	2.03
7/16/2026, 9:00:00 PM	1.93	2.14	1.93	2.13
7/17/2026, 9:00:00 PM	2.12	2.12	2.06	2.08
7/18/2026, 9:00:00 PM	2.09	2.12	2.08	2.12
7/19/2026, 9:00:00 PM	2.12	2.21	2.05	2.20
7/20/2026, 9:00:00 PM	2.22	2.26	2.16	2.24
7/21/2026, 9:00:00 PM	2.24	2.34	2.20	2.31
7/22/2026, 9:00:00 PM	2.33	2.33	2.23	2.30
7/23/2026, 9:00:00 PM	2.30	2.34	2.28	2.32
7/24/2026, 9:00:00 PM	2.34	2.34	2.31	2.32
7/25/2026, 9:00:00 PM	2.33	2.33	2.29	2.30
7/26/2026, 9:00:00 PM	2.29	2.33	2.26	2.33
7/27/2026, 9:00:00 PM	2.32	2.43	2.29	2.29
7/28/2026, 9:00:00 PM	2.32	2.35	2.30	2.34
7/29/2026, 9:00:00 PM	2.35	2.38	2.31	2.32
7/30/2026, 9:00:00 PM	2.33	2.33	2.28	2.29
8/2/2026, 9:00:00 PM	2.29	2.33	2.26	2.30
8/3/2026, 9:00:00 PM	2.30	2.39	2.27	2.34
8/4/2026, 9:00:00 PM	2.35	2.37	2.28	2.34
8/5/2026, 9:00:00 PM	2.33	2.44	2.31	2.41
8/6/2026, 9:00:00 PM	2.41	2.44	2.36	2.37
8/7/2026, 9:00:00 PM	2.38	2.44	2.33	2.37
8/8/2026, 9:00:00 PM	2.41	2.41	2.37	2.38
8/9/2026, 9:00:00 PM	2.38	2.41	2.31	2.35
8/10/2026, 9:00:00 PM	2.35	2.37	2.24	2.28
8/11/2026, 9:00:00 PM	2.28	2.30	2.26	2.27
8/12/2026, 9:00:00 PM	2.27	2.27	2.21	2.22
8/13/2026, 9:00:00 PM	2.22	2.24	2.21	2.22
8/16/2026, 9:00:00 PM	2.23	2.24	2.17	2.19
8/17/2026, 9:00:00 PM	2.19	2.24	2.19	2.23
8/18/2026, 9:00:00 PM	2.23	2.24	2.22	2.22
8/19/2026, 9:00:00 PM	2.23	2.23	2.20	2.20
8/20/2026, 9:00:00 PM	2.20	2.26	2.15	2.24
8/21/2026, 9:00:00 PM	2.26	2.26	2.21	2.22
8/22/2026, 9:00:00 PM	2.22	2.22	2.21	2.22
8/23/2026, 9:00:00 PM	2.22	2.22	2.14	2.16
8/24/2026, 9:00:00 PM	2.16	2.19	2.16	2.18
8/25/2026, 9:00:00 PM	2.18	2.18	2.14	2.14
8/26/2026, 9:00:00 PM	2.15	2.15	2.04	2.10
8/27/2026, 9:00:00 PM	2.10	2.18	2.09	2.12
8/28/2026, 9:00:00 PM	2.14	2.15	2.12	2.12
8/29/2026, 9:00:00 PM	2.13	2.13	2.12	2.12
8/30/2026, 9:00:00 PM	2.12	2.15	2.10	2.12
8/31/2026, 9:00:00 PM	2.12	2.14	1.92	1.96
9/1/2026, 9:00:00 PM	1.96	1.98	1.85	1.88
9/2/2026, 9:00:00 PM	1.88	2.03	1.85	1.95
9/3/2026, 9:00:00 PM	1.95	2.04	1.95	2.00
9/4/2026, 9:00:00 PM	2.01	2.01	1.97	2.00
9/5/2026, 9:00:00 PM	2.00	2.00	1.97	1.99
9/6/2026, 9:00:00 PM	1.99	2.03	1.97	2.00
9/7/2026, 9:00:00 PM	2.00	2.02	1.95	1.96
9/8/2026, 9:00:00 PM	1.97	1.99	1.95	1.96
9/9/2026, 9:00:00 PM	1.97	1.99	1.93	1.95
9/10/2026, 9:00:00 PM	1.95	1.98	1.93	1.96
9/13/2026, 9:00:00 PM	1.95	2.03	1.93	1.98
9/14/2026, 9:00:00 PM	1.98	2.02	1.97	1.98
9/15/2026, 9:00:00 PM	1.97	2.03	1.97	2.02
9/16/2026, 9:00:00 PM	2.01	2.01	1.95	1.97
9/17/2026, 9:00:00 PM	1.96	1.99	1.96	1.97
9/18/2026, 9:00:00 PM	1.98	1.98	1.96	1.97
9/19/2026, 9:00:00 PM	1.99	1.99	1.95	1.97
9/20/2026, 9:00:00 PM	1.97	1.98	1.96	1.96
9/21/2026, 9:00:00 PM	1.96	1.98	1.96	1.97
9/22/2026, 9:00:00 PM	1.97	1.98	1.96	1.97
9/23/2026, 9:00:00 PM	1.98	1.98	1.95	1.95
9/24/2026, 9:00:00 PM	1.97	1.97	1.89	1.90
9/25/2026, 9:00:00 PM	1.91	1.91	1.90	1.90
9/26/2026, 9:00:00 PM	1.91	1.91	1.90	1.90
9/27/2026, 9:00:00 PM	1.90	1.91	1.89	1.90
9/28/2026, 9:00:00 PM	1.91	2.03	1.90	1.92
9/29/2026, 9:00:00 PM	1.93	1.94	1.91	1.91
9/30/2026, 9:00:00 PM	1.90	1.97	1.87	1.91
10/1/2026, 9:00:00 PM	1.92	1.92	1.91	1.92
10/2/2026, 9:00:00 PM	1.91	1.93	1.91	1.93
10/3/2026, 9:00:00 PM	1.91	1.93	1.91	1.92
10/4/2026, 9:00:00 PM	1.92	1.94	1.91	1.93
10/5/2026, 9:00:00 PM	1.93	2.12	1.93	2.01
10/6/2026, 9:00:00 PM	2.02	2.04	1.91	1.99
10/7/2026, 9:00:00 PM	1.99	1.99	1.94	1.97
10/8/2026, 9:00:00 PM	1.94	1.97	1.94	1.95
10/9/2026, 9:00:00 PM	1.96	1.96	1.93	1.96
10/10/2026, 9:00:00 PM	1.96	1.96	1.94	1.96
10/11/2026, 9:00:00 PM	1.96	1.98	1.95	1.96
10/12/2026, 9:00:00 PM	1.96	2.00	1.96	2.00
10/13/2026, 9:00:00 PM	2.00	2.03	1.91	1.93
10/14/2026, 9:00:00 PM	1.94	2.01	1.93	1.95
10/15/2026, 9:00:00 PM	1.96	1.98	1.93	1.94

Show data

MGKL · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

1.96

High

1.98

Low

1.93

Volume (₽)

6.16M

EBITDA margin

7.17%

Lot

100

ISIN

RU000A0JVJQ8

Prev. close

1.95

Volume (shares)

3.16M

Market microstructure

Loading data…

About the company

МГКЛ ао (MGKL) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JVJQ8.

МГКЛ ао

Key stats

Market microstructure

About the company

News on this security