MG(MG)
MG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.83 | $17.07 | $16.65 | $17.01 | 175,329 |
| 5/19/2026 | $16.95 | $17.11 | $16.69 | $16.76 | 105,630 |
| 5/18/2026 | $17.01 | $17.61 | $16.73 | $17.21 | 201,558 |
| 5/15/2026 | $16.77 | $17.05 | $16.40 | $17.00 | 222,300 |
| 5/14/2026 | $17.31 | $17.45 | $16.83 | $16.94 | 171,100 |
| 5/13/2026 | $16.93 | $17.41 | $16.64 | $17.18 | 287,340 |
| 5/12/2026 | $17.77 | $18.03 | $16.82 | $16.85 | 194,339 |
| 5/11/2026 | $17.55 | $18.06 | $17.30 | $17.77 | 263,100 |
| 5/8/2026 | $18.70 | $18.70 | $17.55 | $17.64 | 140,100 |
| 5/7/2026 | $18.56 | $19.39 | $18.55 | $18.74 | 206,616 |
| 5/6/2026 | $17.63 | $18.53 | $15.54 | $18.53 | 361,700 |
| 5/5/2026 | $18.80 | $19.56 | $18.50 | $18.91 | 248,322 |
| 5/4/2026 | $19.18 | $19.28 | $18.54 | $18.69 | 165,820 |
| 5/1/2026 | $18.95 | $19.28 | $18.65 | $19.28 | 156,400 |
| 4/30/2026 | $19.00 | $19.12 | $18.51 | $18.88 | 187,000 |
| 4/29/2026 | $18.85 | $19.36 | $18.10 | $18.49 | 172,100 |
| 4/28/2026 | $18.97 | $19.05 | $18.80 | $18.83 | 113,000 |
| 4/27/2026 | $18.99 | $19.36 | $18.90 | $18.93 | 123,334 |
| 4/24/2026 | $18.87 | $19.05 | $18.48 | $18.91 | 142,191 |
| 4/23/2026 | $18.56 | $19.35 | $18.56 | $18.85 | 206,500 |
| 4/22/2026 | $17.98 | $18.68 | $17.98 | $18.54 | 193,008 |
| 4/21/2026 | $17.86 | $18.28 | $17.79 | $17.87 | 190,100 |
| 4/20/2026 | $17.85 | $18.23 | $17.74 | $17.90 | 185,717 |
| 4/17/2026 | $17.54 | $18.17 | $17.30 | $17.85 | 226,539 |
| 4/16/2026 | $16.96 | $17.58 | $16.96 | $17.19 | 131,955 |
| 4/15/2026 | $17.04 | $17.22 | $16.85 | $16.99 | 87,700 |
| 4/14/2026 | $17.12 | $17.35 | $17.09 | $17.11 | 133,018 |
| 4/13/2026 | $16.70 | $17.26 | $16.56 | $17.05 | 175,600 |
| 4/10/2026 | $16.89 | $17.07 | $16.44 | $16.70 | 147,531 |
| 4/9/2026 | $15.95 | $16.90 | $15.91 | $16.85 | 233,300 |
| 4/8/2026 | $15.92 | $16.18 | $15.69 | $15.98 | 124,916 |
| 4/7/2026 | $15.34 | $15.59 | $15.16 | $15.48 | 95,230 |
| 4/6/2026 | $15.35 | $15.61 | $15.30 | $15.51 | 107,700 |
| 4/2/2026 | $15.01 | $15.40 | $14.91 | $15.30 | 74,700 |
| 4/1/2026 | $14.94 | $15.45 | $14.80 | $15.26 | 95,500 |
| 3/31/2026 | $14.86 | $15.00 | $14.56 | $14.78 | 85,240 |
| 3/30/2026 | $14.72 | $14.87 | $14.45 | $14.60 | 104,602 |
| 3/27/2026 | $14.98 | $15.13 | $14.45 | $14.59 | 81,709 |
| 3/26/2026 | $14.94 | $15.34 | $14.94 | $15.11 | 126,000 |
| 3/25/2026 | $15.07 | $15.22 | $14.90 | $15.10 | 142,314 |
| 3/24/2026 | $14.34 | $14.99 | $14.25 | $14.91 | 146,400 |
| 3/23/2026 | $14.40 | $14.83 | $14.20 | $14.53 | 159,818 |
| 3/20/2026 | $14.15 | $14.21 | $13.78 | $14.05 | 325,500 |
| 3/19/2026 | $13.95 | $14.39 | $13.65 | $14.17 | 228,900 |
| 3/18/2026 | $14.54 | $14.81 | $14.04 | $14.12 | 156,900 |
| 3/17/2026 | $14.68 | $15.06 | $14.54 | $14.68 | 168,748 |
| 3/16/2026 | $14.43 | $14.67 | $14.29 | $14.61 | 136,551 |
| 3/13/2026 | $14.62 | $14.66 | $14.04 | $14.16 | 133,029 |
| 3/12/2026 | $14.21 | $14.40 | $13.93 | $14.26 | 129,200 |
| 3/11/2026 | $14.32 | $14.60 | $14.07 | $14.44 | 220,307 |
| 3/10/2026 | $14.17 | $14.69 | $13.98 | $14.40 | 150,328 |
| 3/9/2026 | $14.43 | $14.79 | $13.79 | $14.17 | 282,000 |
| 3/6/2026 | $14.33 | $14.87 | $13.92 | $14.82 | 323,024 |
| 3/5/2026 | $15.68 | $15.84 | $13.02 | $14.78 | 408,355 |
| 3/4/2026 | $15.44 | $15.71 | $15.35 | $15.68 | 151,718 |
| 3/3/2026 | $14.89 | $15.63 | $14.47 | $15.44 | 147,400 |
| 3/2/2026 | $15.01 | $15.50 | $14.67 | $15.27 | 137,700 |
| 2/27/2026 | $15.30 | $15.44 | $15.08 | $15.28 | 114,730 |
| 2/26/2026 | $15.37 | $15.53 | $14.90 | $15.51 | 142,100 |
| 2/25/2026 | $15.16 | $15.29 | $14.87 | $15.28 | 99,318 |
| 2/24/2026 | $14.66 | $15.17 | $14.54 | $15.15 | 145,000 |
| 2/23/2026 | $14.82 | $14.83 | $14.58 | $14.73 | 163,900 |
| 2/20/2026 | $14.79 | $14.91 | $14.54 | $14.83 | 124,100 |
| 2/19/2026 | $14.58 | $14.98 | $14.45 | $14.84 | 177,837 |