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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.08	39.33	39.33	40.08	39.33	352
February 19, 2026	39.59	39.31	39.31	39.59	39.06	6,440
February 18, 2026	39.5	39.5	39.5	39.52	39.47	695
February 17, 2026	39.63	39.39	39.39	39.63	39.39	78
February 16, 2026	39.65	39.49	39.49	39.65	39.49	452
February 13, 2026	39.24	39.65	39.65	39.67	39.24	796
February 12, 2026	39.51	39.3	39.3	39.51	39.23	1,783
February 11, 2026	39	39.06	39.06	39.14	39	330
February 10, 2026	38.89	39.06	39.06	39.06	38.89	46
February 09, 2026	38.71	38.65	38.65	38.71	38.51	1,749
February 06, 2026	37.99	38.49	38.49	38.67	37.99	1,486
February 05, 2026	38.03	38.14	38.14	38.37	38.03	219
February 04, 2026	38.33	38.26	38.26	38.37	38.26	641
February 03, 2026	38	38.1	38.1	38.15	37.97	323
February 02, 2026	38.15	37.9	37.9	38.15	37.9	645
January 30, 2026	38.11	37.91	37.91	38.11	37.91	979
January 29, 2026	38.34	38.15	38.15	38.34	38.07	857
January 28, 2026	38.01	38.26	38.26	38.26	38.01	9,285
January 27, 2026	37.77	38.05	38.05	38.12	37.68	44,315
January 26, 2026	37.52	37.78	37.78	37.89	37.52	10,245
January 23, 2026	37.62	37.7	37.7	37.7	37.62	3,227
January 22, 2026	37.53	37.57	37.57	37.65	37.41	1,862
January 21, 2026	37.5	37.31	37.31	37.53	36.95	2,107
January 20, 2026	37.26	37.21	37.21	37.27	37.21	560
January 19, 2026	36.84	37.59	37.59	37.63	36.84	1,598
January 16, 2026	37.61	37.41	37.41	37.61	37.4	17
January 15, 2026	37.57	37.42	37.42	37.57	37.28	2,738
January 14, 2026	36.72	37.21	37.21	37.21	36.72	5
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

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