SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF - MAGI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	37.21	37.13	37.13	37.24	37.06	919
January 12, 2026	37.13	36.99	36.99	37.14	36.99	718
January 09, 2026	36.4	37.06	37.06	37.19	36.4	2,586
January 08, 2026	36.91	37.1	37.1	37.16	36.85	2,178
January 07, 2026	37.28	37.06	37.06	37.33	37.06	257
January 06, 2026	37.18	37.05	37.05	37.18	37.05	19
January 05, 2026	37.25	37.02	37.02	37.25	36.97	2,248
January 02, 2026	37.19	37.07	37.07	37.19	37.07	507
December 31, 2025	37.31	37.13	37.13	37.31	37.13	10,266
December 30, 2025	37.31	37.15	37.15	37.31	37.13	111
December 29, 2025	37.27	37.18	37.18	37.27	37.14	350
December 24, 2025	37.27	37.01	37.01	37.27	37.01	1,396
December 23, 2025	36.64	36.94	36.94	37.02	36.64	1,396
December 22, 2025	36.61	36.71	36.71	36.72	36.61	8
December 19, 2025	36.86	36.81	36.81	36.86	36.81	8
December 18, 2025	37.04	36.89	36.89	37.04	36.89	3
December 17, 2025	36.84	36.85	36.85	36.85	36.84	382
December 16, 2025	37.18	36.85	36.85	37.18	36.85	54
December 15, 2025	36.48	36.9	36.9	37.13	36.48	205
December 12, 2025	36.83	36.89	36.89	36.89	36.83	597
December 11, 2025	36.71	36.8	36.8	36.82	36.71	14,941
December 10, 2025	36.55	36.64	36.64	36.64	36.55	574
December 09, 2025	36.76	36.77	36.77	36.89	36.67	904
December 08, 2025	37.02	36.73	36.73	37.02	36.73	3,788
December 05, 2025	37.03	36.92	36.92	37.03	36.92	203
December 04, 2025	37.01	36.99	36.99	37.01	36.99	178
December 03, 2025	36.95	36.81	36.81	37.09	36.81	1,928
December 02, 2025	37.1	36.87	36.87	37.13	36.83	5,989
December 01, 2025	37.27	36.94	36.94	37.27	36.77	473
November 28, 2025	37	37.37	37.37	37.37	37	3,826
November 27, 2025	36.97	36.97	36.97	36.97	36.97	307
November 26, 2025	36.93	36.99	36.99	36.99	36.73	1,809
November 25, 2025	36.83	36.8	36.8	36.83	36.69	14,542
November 24, 2025	36.8	36.66	36.66	36.81	36.48	1,759
November 21, 2025	36.41	36.41	36.41	36.51	36.41	2,732
November 20, 2025	36.2	36.57	36.57	36.62	36.2	1,905
November 19, 2025	36.86	36.44	36.44	36.86	36.44	0
November 18, 2025	36.79	36.58	36.58	36.79	36.58	27
November 17, 2025	36.84	36.65	36.65	36.84	36.63	9,501
November 14, 2025	36.8	36.68	36.68	36.8	36.68	451
November 13, 2025	36.78	36.78	36.78	36.78	36.78	0
November 12, 2025	36.79	36.9	36.9	36.9	36.79	395
November 11, 2025	36.62	36.7	36.7	36.74	36.58	2,979
November 10, 2025	36.48	36.63	36.63	36.63	36.48	725
November 07, 2025	36.69	36.42	36.42	36.69	36.42	296
November 06, 2025	36.33	36.44	36.44	36.46	36.33	2,914
November 05, 2025	36.57	36.32	36.32	36.57	36.32	46
November 04, 2025	36.6	36.35	36.35	36.6	36.22	9,168
November 03, 2025	36.53	36.39	36.39	36.53	36.19	3,441
October 31, 2025	36.37	36.35	36.35	36.44	36.35	153
October 30, 2025	36.59	36.58	36.58	36.61	36.45	979
October 29, 2025	36.99	36.81	36.81	36.99	36.81	152
October 28, 2025	36.94	36.74	36.74	36.94	36.74	3,744
October 27, 2025	36.45	36.71	36.71	36.98	36.44	41
October 24, 2025	36.76	36.81	36.81	36.81	36.76	467
October 23, 2025	36.85	36.67	36.67	36.85	36.63	767
October 22, 2025	37.19	36.81	36.81	37.19	36.76	1,133
October 21, 2025	36.8	36.81	36.81	37.09	36.8	15
October 20, 2025	36.99	36.87	36.87	36.99	36.82	970
October 17, 2025	36.84	36.98	36.98	36.98	36.33	2,513

SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (MAGI.L) LSE