Morgan Advanced (UK) Price History
| MGAM Stock | 229.50 3.00 1.32% |
Below is the normalized historical share price chart for Morgan Advanced Materials extending back to January 02, 1986. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Morgan Advanced stands at 229.50, as last reported on the 21st of July, with the highest price reaching 231.00 and the lowest price hitting 224.50 during the day.
If you're considering investing in Morgan Stock, it is important to understand the factors that can impact its price. Morgan Advanced appears to be very steady, given 3 months investment horizon. Morgan Advanced Materials has Sharpe Ratio of 0.21, which conveys that the firm had a 0.21 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Morgan Advanced, which you can use to evaluate the volatility of the firm. Please exercise Morgan Advanced's Mean Deviation of 1.39, risk adjusted performance of 0.183, and Downside Deviation of 1.43 to check out if our risk estimates are consistent with your expectations.
Issuance Of Capital Stock is likely to gain to about 365.7 K in 2025, whereas Total Stockholder Equity is likely to drop slightly above 250.4 M in 2025. . Morgan Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 234.964 | 50 Day MA 217.1 | Beta 1.102 |
Morgan |
Sharpe Ratio = 0.2121
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | MGAM | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.81 actual daily | 16 84% of assets are more volatile |
Expected Return
| 0.38 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average Morgan Advanced is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Morgan Advanced by adding it to a well-diversified portfolio.
Price Book 1.811 | Enterprise Value Ebitda 6.08 | Price Sales 0.5821 | Shares Float 279.1 M | Dividend Share 0.122 |
Morgan Advanced Stock Price History Chart
There are several ways to analyze Morgan Stock price data. The simplest method is using a basic Morgan candlestick price chart, which shows Morgan Advanced price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 231.0 |
| Lowest Price | April 24, 2025 | 187.6 |
Morgan Advanced July 21, 2025 Stock Price Synopsis
Various analyses of Morgan Advanced's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Morgan Stock. It can be used to describe the percentage change in the price of Morgan Advanced from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Morgan Stock.| Morgan Advanced Price Daily Balance Of Power | 0.46 | |
| Morgan Advanced Price Rate Of Daily Change | 1.01 | |
| Morgan Advanced Price Action Indicator | 3.25 |
Morgan Advanced July 21, 2025 Stock Price Analysis
Morgan Stock Price History Data
The price series of Morgan Advanced for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 49.0 with a coefficient of variation of 6.16. The daily prices for the period are spread out with arithmetic mean of 210.68. The median price for the last 90 days is 213.5. The company underwent 541:514 stock split on 20th of February 2004. Morgan Advanced Materials issued dividends to stockholders on 2025-04-10.| Open | High | Low | Close | Volume | ||
07/21/2025 | 224.50 | 231.00 | 224.50 | 229.50 | ||
07/18/2025 | 224.50 | 231.00 | 224.50 | 229.50 | 246,541 | |
07/17/2025 | 225.00 | 227.00 | 223.50 | 226.50 | 1,044,764 | |
07/16/2025 | 225.50 | 230.00 | 225.00 | 225.00 | 308,728 | |
07/15/2025 | 225.50 | 233.14 | 225.50 | 230.00 | 482,268 | |
07/14/2025 | 228.00 | 231.50 | 227.50 | 230.50 | 351,638 | |
| 07/11/2025 | 234.00 | 234.00 | 225.50 | 228.50 | 243,884 | |
07/10/2025 | 219.00 | 231.00 | 219.00 | 231.00 | 510,700 | |
07/09/2025 | 226.00 | 226.00 | 218.50 | 218.50 | 320,003 | |
07/08/2025 | 216.00 | 225.00 | 216.00 | 224.00 | 460,979 | |
07/07/2025 | 224.00 | 227.00 | 219.00 | 221.50 | 287,354 | |
07/04/2025 | 226.00 | 226.00 | 222.50 | 224.50 | 314,085 | |
07/03/2025 | 226.00 | 226.00 | 223.00 | 225.00 | 438,666 | |
07/02/2025 | 221.50 | 222.00 | 218.00 | 220.50 | 401,131 | |
07/01/2025 | 220.00 | 221.50 | 216.50 | 221.00 | 500,367 | |
06/30/2025 | 218.50 | 223.05 | 218.50 | 220.00 | 536,333 | |
06/27/2025 | 223.50 | 225.50 | 220.00 | 221.50 | 381,028 | |
06/26/2025 | 216.50 | 219.25 | 211.00 | 218.50 | 461,709 | |
| 06/25/2025 | 208.00 | 217.00 | 208.00 | 211.00 | 570,297 | |
06/24/2025 | 207.50 | 214.00 | 206.00 | 214.00 | 323,785 | |
06/23/2025 | 204.50 | 209.00 | 204.00 | 204.50 | 243,382 | |
06/20/2025 | 215.50 | 215.50 | 207.50 | 207.50 | 822,751 | |
06/19/2025 | 205.50 | 213.00 | 205.50 | 209.50 | 334,697 | |
06/18/2025 | 217.00 | 217.00 | 208.34 | 209.50 | 338,571 | |
06/17/2025 | 218.50 | 218.50 | 211.00 | 212.00 | 500,352 | |
06/16/2025 | 212.50 | 216.50 | 212.50 | 213.50 | 263,833 | |
06/13/2025 | 214.50 | 215.80 | 212.00 | 212.50 | 194,791 | |
06/12/2025 | 219.00 | 219.00 | 214.50 | 216.00 | 514,985 | |
06/11/2025 | 214.00 | 220.50 | 214.00 | 217.50 | 186,207 | |
06/10/2025 | 219.00 | 219.60 | 216.85 | 218.50 | 353,973 | |
06/09/2025 | 214.50 | 219.50 | 214.50 | 219.50 | 297,477 | |
06/06/2025 | 209.00 | 215.10 | 209.00 | 214.00 | 292,706 | |
| 06/05/2025 | 211.00 | 215.61 | 211.00 | 214.50 | 273,467 | |
06/04/2025 | 218.00 | 218.00 | 214.29 | 215.00 | 368,792 | |
06/03/2025 | 207.50 | 215.00 | 207.50 | 215.00 | 488,077 | |
06/02/2025 | 210.00 | 213.50 | 209.50 | 211.50 | 802,418 | |
| 05/30/2025 | 211.50 | 215.00 | 210.50 | 212.00 | 681,274 | |
05/29/2025 | 217.00 | 219.50 | 211.38 | 212.00 | 389,241 | |
05/28/2025 | 222.50 | 222.50 | 214.00 | 216.00 | 423,812 | |
05/27/2025 | 214.00 | 219.50 | 211.13 | 216.50 | 1,043,819 | |
05/23/2025 | 216.50 | 221.25 | 202.00 | 210.00 | 979,378 | |
05/22/2025 | 204.50 | 213.50 | 204.50 | 212.50 | 712,184 | |
05/21/2025 | 220.50 | 220.50 | 208.50 | 211.00 | 1,055,814 | |
05/20/2025 | 216.00 | 222.50 | 210.89 | 220.00 | 486,985 | |
05/19/2025 | 209.50 | 211.50 | 206.50 | 211.50 | 1,002,127 | |
05/16/2025 | 218.00 | 218.00 | 209.50 | 211.00 | 237,789 | |
05/15/2025 | 217.00 | 220.50 | 212.00 | 215.00 | 445,566 | |
| 05/14/2025 | 220.50 | 220.50 | 214.95 | 218.50 | 429,160 | |
05/13/2025 | 207.50 | 217.50 | 207.50 | 217.00 | 462,380 | |
05/12/2025 | 207.00 | 214.69 | 206.20 | 210.50 | 300,479 | |
05/09/2025 | 204.00 | 205.00 | 200.97 | 204.00 | 408,660 | |
05/08/2025 | 193.00 | 202.50 | 193.00 | 199.80 | 949,862 | |
05/07/2025 | 193.00 | 198.40 | 192.80 | 195.40 | 359,803 | |
05/06/2025 | 201.50 | 201.50 | 194.60 | 197.60 | 472,998 | |
05/02/2025 | 199.40 | 199.40 | 190.60 | 197.00 | 872,125 | |
| 05/01/2025 | 192.20 | 196.39 | 192.20 | 194.00 | 225,302 | |
04/30/2025 | 199.00 | 199.00 | 194.40 | 196.80 | 481,864 | |
04/29/2025 | 193.60 | 197.40 | 192.79 | 195.80 | 417,770 | |
04/28/2025 | 191.20 | 196.00 | 191.20 | 194.40 | 372,195 | |
04/25/2025 | 188.00 | 191.60 | 185.80 | 191.60 | 426,637 | |
04/24/2025 | 183.60 | 187.80 | 183.20 | 187.60 | 235,404 |
About Morgan Advanced Stock history
Morgan Advanced investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Morgan is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Morgan Advanced Materials will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Morgan Advanced stock prices may prove useful in developing a viable investing in Morgan Advanced
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 330.4 M | 272.1 M | |
| Net Income Applicable To Common Shares | 84.9 M | 50.6 M |
Morgan Advanced Quarterly Net Working Capital |
|
Morgan Advanced Stock Technical Analysis
Morgan Advanced technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run CEOs Directory Now
CEOs DirectoryScreen CEOs from public companies around the world |
| All Next | Launch Module |
Morgan Advanced Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Morgan Advanced's price direction in advance. Along with the technical and fundamental analysis of Morgan Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Morgan to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.183 | |||
| Jensen Alpha | 0.2888 | |||
| Total Risk Alpha | 0.0812 | |||
| Sortino Ratio | 0.1414 | |||
| Treynor Ratio | 0.9872 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Morgan Stock Analysis
When running Morgan Advanced's price analysis, check to measure Morgan Advanced's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Morgan Advanced is operating at the current time. Most of Morgan Advanced's value examination focuses on studying past and present price action to predict the probability of Morgan Advanced's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Morgan Advanced's price. Additionally, you may evaluate how the addition of Morgan Advanced to your portfolios can decrease your overall portfolio volatility.