Get the Stockscreener App
45.98
1.17%
0.53
After Hours:
45.98
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 January 09, 2026, is $45.98.
- American Beacon Glg Natural Resources Etf all-time high stock price is $46.13, occurred on January 06, 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 91.98% to $45.98 now.
- The 52-week high stock price for MGNR is $46.13, representing a 0.33% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for MGNR is $24.79, indicating a -46.09% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $46.11 | $45.77 | $0.34 | 38,737.0 | +1.17% |
| Jan 08, 2026 | $45.52 | $44.96 | $0.56 | 93,983.0 | +0.23% |
| Jan 07, 2026 | $45.46 | $44.74 | $0.72 | 64,396.0 | -1.57% |
| Jan 06, 2026 | $46.13 | $45.66 | $0.47 | 39,680.0 | +1.28% |
| Jan 05, 2026 | $45.54 | $45.00 | $0.54 | 59,368.0 | +1.70% |
| Jan 02, 2026 | $44.74 | $44.10 | $0.64 | 17,835.0 | +1.43% |
| Dec 31, 2025 | $44.40 | $43.94 | $0.46 | 19,523.0 | -0.85% |
| Dec 30, 2025 | $44.79 | $44.48 | $0.3097 | 38,046.0 | +0.54% |
| Dec 29, 2025 | $44.43 | $44.04 | $0.39 | 21,274.0 | -1.48% |
| Dec 26, 2025 | $44.95 | $44.70 | $0.245 | 10,555.0 | +0.73% |
| Dec 24, 2025 | $44.90 | $44.23 | $0.6699 | 8,906.0 | -0.35% |
| Dec 23, 2025 | $45.04 | $44.32 | $0.7199 | 103,297.0 | +0.69% |
| Dec 22, 2025 | $44.55 | $44.25 | $0.2985 | 43,118.0 | +1.53% |
| Dec 19, 2025 | $44.08 | $43.42 | $0.66 | 39,897.0 | +1.04% |
| Dec 18, 2025 | $43.84 | $43.29 | $0.55 | 36,334.0 | -0.23% |
| Dec 17, 2025 | $43.65 | $43.15 | $0.50 | 76,195.0 | +0.39% |
| Dec 16, 2025 | $43.65 | $42.95 | $0.70 | 144,102.0 | -1.05% |
| Dec 15, 2025 | $44.41 | $43.51 | $0.90 | 19,175.0 | -0.61% |
| Dec 12, 2025 | $44.95 | $43.60 | $1.35 | 28,034.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $46.13 | $44.10 | $2.03 | 352,736.0 | +4.26% |
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% |
0.64%
Cap:
|
Volume (24h):