Get the Stockscreener App
55.82
0.09%
-0.02
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 September 09, 2026, is $55.82.
- American Beacon Glg Natural Resources Etf all-time high stock price is $56.37, occurred on June 02, 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 133.07% to $55.82 now.
- The 52-week high stock price for MGNR is $56.37, representing a 0.99% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for MGNR is $37.89, indicating a -32.12% decrease from the current share price, occurred on September 10, 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 |
|---|---|---|---|---|---|
| Sep 09, 2026 | $56.45 | $55.54 | $0.91 | 143,967.0 | +0.04% |
| Sep 08, 2026 | $56.36 | $55.58 | $0.78 | 212,332.0 | +1.42% |
| Sep 04, 2026 | $55.18 | $54.50 | $0.68 | 112,158.0 | -0.52% |
| Sep 03, 2026 | $55.91 | $54.70 | $1.21 | 117,086.0 | +0.97% |
| Sep 02, 2026 | $54.92 | $54.36 | $0.565 | 37,955.0 | +0.87% |
| Sep 01, 2026 | $54.63 | $53.91 | $0.72 | 56,487.0 | -0.79% |
| Aug 31, 2026 | $55.43 | $54.22 | $1.21 | 57,507.0 | -0.29% |
| Aug 28, 2026 | $56.08 | $54.66 | $1.42 | 51,030.0 | -1.60% |
| Aug 27, 2026 | $55.88 | $55.17 | $0.71 | 174,563.0 | +0.38% |
| Aug 26, 2026 | $56.00 | $55.21 | $0.79 | 126,930.0 | -0.40% |
| Aug 25, 2026 | $55.93 | $54.85 | $1.08 | 5,803,008.0 | +0.78% |
| Aug 24, 2026 | $55.72 | $54.97 | $0.75 | 208,042.0 | -0.56% |
| Aug 21, 2026 | $55.85 | $55.32 | $0.5266 | 146,887.0 | +2.03% |
| Aug 20, 2026 | $54.62 | $53.45 | $1.17 | 49,980.0 | +1.32% |
| Aug 19, 2026 | $54.09 | $53.34 | $0.7468 | 49,184.0 | +2.75% |
| Aug 18, 2026 | $53.05 | $52.19 | $0.86 | 40,427.0 | -1.76% |
| Aug 17, 2026 | $53.44 | $52.94 | $0.50 | 44,901.0 | +1.20% |
| Aug 14, 2026 | $53.23 | $52.59 | $0.64 | 21,545.0 | +0.91% |
| Aug 13, 2026 | $52.65 | $52.10 | $0.5528 | 61,351.0 | -1.13% |
| Aug 12, 2026 | $53.64 | $52.80 | $0.84 | 126,456.0 | +0.25% |
| Aug 11, 2026 | $53.03 | $52.44 | $0.59 | 62,335.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $56.45 | $53.91 | $2.54 | 679,985.0 | +1.97% |
| Aug, 2026 | $56.08 | $47.97 | $8.11 | 7,526,409.0 | +12.24% |
| Jul, 2026 | $50.12 | $47.05 | $3.06 | 2,034,878.0 | +0.45% |
| Jun, 2026 | $56.37 | $47.78 | $8.59 | 1,539,138.0 | -11.73% |
| May, 2026 | $55.44 | $51.74 | $3.70 | 2,157,413.0 | +1.63% |
| Apr, 2026 | $54.32 | $51.00 | $3.32 | 2,772,097.0 | +4.92% |
| Mar, 2026 | $54.56 | $47.47 | $7.09 | 2,015,488.0 | -5.17% |
| Feb, 2026 | $54.40 | $48.59 | $5.81 | 3,809,136.0 | +11.05% |
| 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% |
0.49%
6.75%
Cap:
|
Volume (24h):