Get the Stockscreener App
51.32
3.24%
-1.72
After Hours:
51.32
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 February 12, 2026, is $51.32.
- American Beacon Glg Natural Resources Etf all-time high stock price is $53.06, occurred on February 11, 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 114.28% to $51.32 now.
- The 52-week high stock price for MGNR is $53.06, representing a 3.39% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for MGNR is $24.79, indicating a -51.70% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $53.36 | $50.92 | $2.44 | 1,074,069.0 | -3.24% |
| Feb 11, 2026 | $53.06 | $52.07 | $0.99 | 88,118.0 | +2.33% |
| Feb 10, 2026 | $52.00 | $51.47 | $0.53 | 85,701.0 | +0.02% |
| Feb 09, 2026 | $52.16 | $50.71 | $1.45 | 855,307.0 | +2.13% |
| Feb 06, 2026 | $50.87 | $50.06 | $0.81 | 83,629.0 | +3.74% |
| Feb 05, 2026 | $50.21 | $48.76 | $1.45 | 57,737.0 | -3.51% |
| Feb 04, 2026 | $51.57 | $49.72 | $1.85 | 68,682.0 | -0.59% |
| Feb 03, 2026 | $51.18 | $49.85 | $1.33 | 79,801.0 | +3.93% |
| Feb 02, 2026 | $49.41 | $48.59 | $0.82 | 151,571.0 | +0.16% |
| Jan 30, 2026 | $50.47 | $48.60 | $1.87 | 173,301.0 | -5.02% |
| Jan 29, 2026 | $52.75 | $50.51 | $2.24 | 90,044.0 | -0.69% |
| Jan 28, 2026 | $51.94 | $51.12 | $0.8192 | 66,225.0 | +1.25% |
| Jan 27, 2026 | $51.29 | $50.49 | $0.795 | 230,836.0 | +0.69% |
| Jan 26, 2026 | $52.03 | $50.94 | $1.09 | 251,571.0 | -0.16% |
| Jan 23, 2026 | $51.22 | $50.26 | $0.96 | 86,847.0 | +1.84% |
| Jan 22, 2026 | $50.63 | $49.72 | $0.91 | 111,936.0 | +1.13% |
| Jan 21, 2026 | $50.01 | $49.15 | $0.86 | 486,396.0 | +1.66% |
| Jan 20, 2026 | $48.86 | $47.78 | $1.08 | 183,012.0 | +1.93% |
| Jan 16, 2026 | $47.81 | $46.92 | $0.89 | 81,596.0 | +0.35% |
| Jan 15, 2026 | $47.88 | $47.17 | $0.7089 | 80,020.0 | +0.53% |
| Jan 14, 2026 | $47.58 | $47.02 | $0.5658 | 232,005.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $53.36 | $48.59 | $4.77 | 3,618,684.0 | +4.78% |
| 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% |
1.07%
Cap:
|
Volume (24h):