MG.TOMG.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $86.38 | $86.38 | $84.01 | $84.54 | 1.65M |
| 3/3/2026 | $84.07 | $85.33 | $83.28 | $84.47 | 2.06M |
| 3/2/2026 | $85.03 | $86.59 | $83.87 | $86.47 | 2.68M |
| 2/27/2026 | $86.53 | $86.94 | $85.73 | $86.01 | 5.19M |
| 2/26/2026 | $88.60 | $89.47 | $87.37 | $87.86 | 1.43M |
| 2/25/2026 | $89.17 | $89.82 | $87.68 | $88.41 | 1.85M |
| 2/24/2026 | $87.85 | $89.60 | $87.78 | $89.07 | 684,300 |
| 2/23/2026 | $88.68 | $89.19 | $86.89 | $87.59 | 1.05M |
| 2/20/2026 | $90.44 | $91.20 | $88.81 | $88.86 | 3.62M |
| 2/19/2026 | $91.57 | $91.57 | $89.79 | $91.39 | 1.80M |
| 2/18/2026 | $92.18 | $93.02 | $91.12 | $91.58 | 2.64M |
| 2/17/2026 | $90.00 | $92.65 | $89.09 | $91.11 | 2.86M |
| 2/13/2026 | $86.00 | $95.18 | $85.53 | $93.52 | 3.70M |
| 2/12/2026 | $78.40 | $79.10 | $77.37 | $78.63 | 1.68M |
| 2/11/2026 | $76.32 | $78.60 | $76.32 | $78.37 | 1.39M |
| 2/10/2026 | $74.33 | $76.23 | $74.27 | $76.23 | 1.09M |
| 2/9/2026 | $73.72 | $74.14 | $73.39 | $73.84 | 1.97M |
| 2/6/2026 | $72.19 | $73.85 | $71.85 | $73.80 | 847,510 |
| 2/5/2026 | $71.96 | $72.72 | $71.52 | $72.12 | 1.25M |
| 2/4/2026 | $70.58 | $73.90 | $70.58 | $72.31 | 4.88M |
| 2/3/2026 | $70.10 | $71.58 | $69.78 | $70.15 | 855,600 |
| 2/2/2026 | $69.81 | $70.73 | $69.63 | $70.20 | 1.70M |
| 1/30/2026 | $70.03 | $70.45 | $69.03 | $69.61 | 2.25M |
| 1/29/2026 | $71.21 | $71.62 | $70.47 | $71.17 | 1.99M |
| 1/28/2026 | $72.37 | $72.43 | $70.81 | $70.95 | 1.87M |
| 1/27/2026 | $73.36 | $73.58 | $72.54 | $72.73 | 1.43M |
| 1/26/2026 | $72.75 | $73.03 | $72.03 | $72.96 | 1.10M |
| 1/23/2026 | $73.99 | $74.15 | $72.74 | $72.90 | 1.46M |
| 1/22/2026 | $75.68 | $76.05 | $73.41 | $73.62 | 800,000 |
| 1/21/2026 | $74.54 | $75.66 | $74.18 | $75.04 | 1.46M |
| 1/20/2026 | $74.61 | $75.14 | $73.81 | $74.18 | 885,600 |
| 1/19/2026 | $75.75 | $76.15 | $75.14 | $76.06 | 257,033 |
| 1/16/2026 | $78.11 | $78.62 | $75.09 | $76.32 | 924,015 |
| 1/15/2026 | $78.56 | $79.26 | $78.32 | $78.46 | 416,800 |
| 1/14/2026 | $79.15 | $79.72 | $78.05 | $78.51 | 603,300 |
| 1/13/2026 | $78.29 | $79.13 | $78.07 | $79.10 | 1.36M |
| 1/12/2026 | $78.08 | $78.66 | $77.91 | $78.33 | 1.00M |
| 1/9/2026 | $78.19 | $78.77 | $77.40 | $78.18 | 547,432 |
| 1/8/2026 | $77.53 | $78.84 | $77.39 | $77.53 | 876,522 |
| 1/7/2026 | $78.30 | $79.41 | $77.42 | $77.93 | 1.79M |
| 1/6/2026 | $76.48 | $78.56 | $75.61 | $78.30 | 1.10M |
| 1/5/2026 | $75.12 | $76.36 | $75.12 | $75.75 | 485,211 |
| 1/2/2026 | $73.87 | $75.37 | $73.65 | $75.02 | 382,139 |
| 12/31/2025 | $73.49 | $73.50 | $72.90 | $73.17 | 327,900 |
| 12/30/2025 | $73.44 | $73.70 | $73.41 | $73.48 | 632,400 |
| 12/29/2025 | $73.31 | $74.00 | $73.31 | $73.62 | 328,000 |
| 12/24/2025 | $73.75 | $74.33 | $73.19 | $73.47 | 161,300 |
| 12/23/2025 | $74.51 | $75.12 | $73.61 | $73.79 | 1.04M |
| 12/22/2025 | $76.19 | $76.19 | $74.59 | $74.67 | 1.33M |
| 12/19/2025 | $75.70 | $76.30 | $75.20 | $76.22 | 3.47M |
| 12/18/2025 | $74.50 | $75.94 | $74.06 | $75.13 | 1.63M |
| 12/17/2025 | $72.62 | $73.95 | $72.58 | $73.82 | 803,300 |
| 12/16/2025 | $71.90 | $72.84 | $71.77 | $72.66 | 915,343 |
| 12/15/2025 | $71.56 | $72.44 | $71.56 | $72.11 | 858,813 |
| 12/12/2025 | $71.59 | $71.84 | $71.16 | $71.43 | 1.17M |
| 12/11/2025 | $70.26 | $71.57 | $70.12 | $71.31 | 1.07M |
| 12/10/2025 | $68.11 | $70.64 | $68.11 | $70.56 | 1.45M |
| 12/9/2025 | $67.99 | $68.89 | $67.80 | $68.32 | 672,100 |
| 12/8/2025 | $67.48 | $68.50 | $67.05 | $68.44 | 1.07M |
| 12/5/2025 | $68.49 | $68.64 | $67.78 | $67.83 | 782,500 |
| 12/4/2025 | $69.45 | $69.50 | $68.25 | $68.39 | 1.01M |