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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	37.07	36.8	36.8	37.07	36.77	273
October 15, 2025	36.63	36.67	36.67	36.67	36.63	6,832
October 14, 2025	36.53	36.39	36.39	36.53	36.28	1,170
October 13, 2025	36.08	36.23	36.23	36.61	36.08	1,687
October 10, 2025	36.38	36.36	36.36	36.44	36.35	334
October 09, 2025	36.88	36.49	36.49	36.88	36.47	605
October 08, 2025	36.56	36.49	36.49	36.56	36.49	378
October 07, 2025	36.41	36.53	36.53	36.53	36.41	297
October 06, 2025	36.83	36.54	36.54	36.83	36.46	865
October 03, 2025	36.43	36.53	36.53	36.53	36.42	288
October 02, 2025	36.47	36.37	36.37	36.47	36.36	1,149
October 01, 2025	36.7	36.47	36.47	36.9	36.39	106
September 30, 2025	36.63	36.78	36.18	36.9	36.63	17,940
September 29, 2025	37.09	36.84	36.24	37.09	36.82	2,462
September 26, 2025	36.85	36.75	36.75	36.85	36.75	133
September 25, 2025	36.77	36.64	36.64	36.77	36.64	420
September 24, 2025	36.8	36.82	36.82	36.82	36.79	1,200
September 23, 2025	36.74	36.7	36.7	36.75	36.6	292
September 22, 2025	36.81	36.62	36.62	36.81	36.57	537
September 19, 2025	36.37	36.61	36.61	36.61	36.37	14,897
September 18, 2025	36.89	36.73	36.73	36.89	36.68	626
September 17, 2025	36.95	36.85	36.85	36.95	36.85	0
September 16, 2025	36.9	36.71	36.71	36.9	36.71	45
September 15, 2025	36.87	36.85	36.85	36.87	36.85	2
September 12, 2025	36.62	36.74	36.74	36.83	36.51	338

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