BlackRock ESG Multi-Asset Moderate Portfolio UCITS ETF - MAMG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.43	6.5	6.5	6.52	6.43	17,629
August 15, 2025	6.53	6.48	6.48	6.53	6.48	8,336
August 14, 2025	6.53	6.49	6.49	6.53	6.44	3,497
August 13, 2025	6.51	6.49	6.49	6.51	6.45	188
August 12, 2025	6.47	6.47	6.47	6.47	6.45	698
August 11, 2025	6.45	6.46	6.46	6.47	6.45	146
August 08, 2025	6.52	6.45	6.45	6.52	6.45	16,156
August 07, 2025	6.44	6.45	6.45	6.47	6.44	2,512
August 06, 2025	6.44	6.43	6.43	6.45	6.42	3,382
August 05, 2025	6.46	6.43	6.43	6.46	6.42	2,690
August 04, 2025	6.42	6.43	6.43	6.43	6.39	2,641
August 01, 2025	6.44	6.39	6.39	6.44	6.37	357
July 31, 2025	6.48	6.46	6.46	6.49	6.46	57,972
July 30, 2025	6.46	6.45	6.45	6.46	6.43	7,680
July 29, 2025	6.45	6.44	6.44	6.46	6.42	49,633
July 28, 2025	6.45	6.43	6.43	6.46	6.42	9,764
July 25, 2025	6.4	6.42	6.42	6.43	6.4	84
July 24, 2025	6.43	6.42	6.42	6.43	6.42	2,576
July 23, 2025	6.42	6.41	6.41	6.43	6.4	2,567
July 22, 2025	6.4	6.39	6.39	6.4	6.38	8
July 21, 2025	6.4	6.4	6.4	6.41	6.39	1,585
July 18, 2025	6.4	6.39	6.39	6.4	6.38	9,185
July 17, 2025	6.38	6.38	6.38	6.38	6.34	8,071
July 16, 2025	6.37	6.33	6.33	6.38	6.33	433
July 15, 2025	6.38	6.36	6.36	6.38	6.36	3,428
July 14, 2025	6.37	6.36	6.36	6.38	6.32	11,286
July 11, 2025	6.39	6.36	6.36	6.39	6.35	49,308
July 10, 2025	6.35	6.37	6.37	6.38	6.35	4,634
July 09, 2025	6.36	6.36	6.36	6.37	6.35	3,088
July 08, 2025	6.36	6.35	6.35	6.36	6.34	3,329
July 07, 2025	6.33	6.35	6.35	6.38	6.33	15,006
July 04, 2025	6.37	6.37	6.37	6.37	6.35	10,116
July 03, 2025	6.33	6.36	6.36	6.36	6.33	6,572
July 02, 2025	6.36	6.34	6.34	6.36	6.32	20,507
July 01, 2025	6.36	6.34	6.34	6.36	6.33	71,743
June 30, 2025	6.36	6.34	6.34	6.36	6.32	430
June 27, 2025	6.35	6.32	6.32	6.35	6.31	18,312
June 26, 2025	6.32	6.3	6.3	6.32	6.29	40
June 25, 2025	6.33	6.3	6.3	6.33	6.3	518
June 24, 2025	6.29	6.3	6.3	6.32	6.28	4,135
June 23, 2025	6.23	6.27	6.27	6.28	6.23	1,790
June 20, 2025	6.28	6.26	6.26	6.28	6.25	3,423
June 19, 2025	6.34	6.24	6.24	6.35	6.24	1,288
June 18, 2025	6.25	6.28	6.28	6.28	6.25	1,707
June 17, 2025	6.27	6.27	6.27	6.28	6.25	22,956
June 16, 2025	6.27	6.28	6.28	6.28	6.24	645
June 13, 2025	6.28	6.29	6.29	6.29	6.27	38
June 12, 2025	6.27	6.28	6.28	6.31	6.26	41
June 11, 2025	6.33	6.31	6.31	6.33	6.3	1,414
June 10, 2025	6.31	6.3	6.3	6.31	6.28	1,941
June 09, 2025	6.3	6.31	6.31	6.31	6.28	148
June 06, 2025	6.28	6.29	6.29	6.29	6.27	83
June 05, 2025	6.29	6.27	6.27	6.3	6.27	508
June 04, 2025	6.28	6.28	6.28	6.29	6.26	6,767
June 03, 2025	6.27	6.26	6.26	6.27	6.22	8,893
June 02, 2025	6.26	6.23	6.23	6.26	6.21	6,571
May 30, 2025	6.13	6.25	6.25	6.35	6.13	15,092
May 29, 2025	6.29	6.25	6.25	6.29	6.23	12,005
May 28, 2025	6.26	6.24	6.24	6.27	6.24	12,973
May 27, 2025	6.26	6.24	6.24	6.26	6.21	3,212

BlackRock ESG Multi-Asset Moderate Portfolio UCITS ETF (MAMG.L) LSE