BYMA · MGLU3 · stock
Magazine Luiza S.A. (MGLU3) stock price history
Every BYMA trading session of Magazine Luiza S.A. from May 29, 2024 to Nov 12, 2026: 591 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MGLU3 adjusted close, 2024 to 2026
- ARS 4,445
- All time high, 2026
- ARS 6,545
- 52 week high, ARS 1,135 low
- 591
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MGLU3 key facts
- Magazine Luiza S.A. (MGLU3) closed at ARS 2,050 on Nov 12, 2026 on BYMA.
- MGLU3's all time high close is ARS 4,445, set on Oct 23, 2026; its all time low close is ARS 1,150 on Jan 13, 2025.
- MGLU3's 52 week range is ARS 1,135 to ARS 6,545.
- MGLU3 returned -19.0% over the year to Nov 12, 2026.
- Since May 29, 2024 MGLU3 returned -28%, -12.5% a year compounded.
- MGLU3's deepest drawdown was -68.8% from Jul 12, 2024 to Jan 13, 2025.
- DataCedar holds 591 daily sessions of MGLU3 history from May 29, 2024 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MGLU3 price chart, 2024 to 2026
MGLU3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -49.7% |
| 3 months | +53.3% |
| 6 months | -6.3% |
| Year to date | -19.4% |
| 1 year | -19.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 29, 2024 | -28.0% |
| Compound annual growth, 2.5 years | -12.5% |
MGLU3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 4,445 on Oct 23, 2026
- All time low close
- ARS 1,150 on Jan 13, 2025
- 52 week high
- ARS 6,545 on Oct 13, 2026
- 52 week low
- ARS 1,135 on Aug 20, 2026
- Deepest drawdown
- -68.8% from Jul 12, 2024 to Jan 13, 2025, recovered Oct 9, 2026
- Best single session
- +35.0% on Nov 11, 2026
- Worst single session
- -64.5% on Oct 30, 2026
- Volatility, 1 year annualised
- 135.5%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +107%
- Worst calendar year
- 2025, +107%
MGLU3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 29, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 2,443 | ARS 6,545 | ARS 1,135 | ARS 2,050 | -19.4% | 5.1M | 208 |
| 2025 | ARS 1,185 | ARS 3,600 | ARS 1,115 | ARS 2,545 | +106.9% | 4.6M | 242 |
| 2024 | ARS 3,006 | ARS 3,680 | ARS 1,200 | ARS 1,230 | n/a | 336.5K | 141 |
MGLU3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ARS 2,050 | +29.7% |
| October 2026 | ARS 1,580 | -31.0% |
| September 2026 | ARS 2,289 | +54.9% |
| August 2026 | ARS 1,478 | -6.3% |
| July 2026 | ARS 1,578 | +10.6% |
| June 2026 | ARS 1,427 | -20.3% |
| May 2026 | ARS 1,791 | -27.7% |
| April 2026 | ARS 2,478 | -1.3% |
| March 2026 | ARS 2,510 | -6.8% |
| February 2026 | ARS 2,693 | -6.4% |
| January 2026 | ARS 2,878 | +13.1% |
| December 2025 | ARS 2,545 | -13.7% |
About the MGLU3 data
Daily bars. 591 sessions from May 29, 2024 to Nov 12, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/byma%3AMGLU3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
MGLU3 share price history
