MGA(MGA)
MGA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $59.42 | $60.97 | $59.05 | $60.96 | 935,929 |
| 5/19/2026 | $59.70 | $59.90 | $58.12 | $59.42 | 1.00M |
| 5/18/2026 | $60.58 | $60.58 | $59.35 | $59.59 | 729,906 |
| 5/15/2026 | $62.10 | $62.10 | $59.76 | $60.40 | 1.29M |
| 5/14/2026 | $62.71 | $64.35 | $62.71 | $63.33 | 1.28M |
| 5/13/2026 | $62.25 | $63.25 | $61.91 | $62.42 | 1.70M |
| 5/12/2026 | $62.63 | $62.65 | $61.08 | $62.29 | 1.01M |
| 5/11/2026 | $63.66 | $63.66 | $62.30 | $62.54 | 1.11M |
| 5/8/2026 | $61.59 | $63.15 | $61.59 | $63.11 | 1.18M |
| 5/7/2026 | $63.12 | $63.47 | $61.15 | $61.24 | 1.35M |
| 5/6/2026 | $61.63 | $63.28 | $61.35 | $62.70 | 1.53M |
| 5/5/2026 | $60.13 | $60.63 | $59.67 | $60.05 | 2.52M |
| 5/4/2026 | $60.17 | $61.02 | $58.60 | $59.54 | 2.31M |
| 5/1/2026 | $61.95 | $62.09 | $57.48 | $60.83 | 4.09M |
| 4/30/2026 | $62.14 | $64.61 | $62.07 | $63.67 | 3.63M |
| 4/29/2026 | $61.35 | $62.60 | $61.35 | $61.78 | 2.00M |
| 4/28/2026 | $61.72 | $62.60 | $61.30 | $61.92 | 1.43M |
| 4/27/2026 | $63.05 | $64.26 | $62.24 | $62.28 | 1.86M |
| 4/24/2026 | $63.05 | $63.60 | $62.73 | $62.94 | 2.18M |
| 4/23/2026 | $61.11 | $62.65 | $61.01 | $62.20 | 1.87M |
| 4/22/2026 | $62.40 | $62.44 | $61.30 | $61.38 | 1.37M |
| 4/21/2026 | $62.28 | $63.02 | $61.60 | $61.67 | 1.42M |
| 4/20/2026 | $60.62 | $62.21 | $60.60 | $62.05 | 1.27M |
| 4/17/2026 | $58.57 | $61.45 | $58.52 | $60.56 | 2.51M |
| 4/16/2026 | $56.66 | $57.42 | $56.24 | $56.74 | 1.40M |
| 4/15/2026 | $57.35 | $57.72 | $55.16 | $56.43 | 1.84M |
| 4/14/2026 | $58.29 | $58.62 | $57.48 | $57.82 | 995,395 |
| 4/13/2026 | $57.04 | $58.36 | $56.90 | $58.26 | 967,442 |
| 4/10/2026 | $58.12 | $58.47 | $57.42 | $57.85 | 1.47M |
| 4/9/2026 | $57.14 | $57.95 | $56.58 | $57.77 | 1.62M |
| 4/8/2026 | $56.63 | $58.07 | $56.54 | $57.30 | 1.80M |
| 4/7/2026 | $54.05 | $54.71 | $53.46 | $54.13 | 1.35M |
| 4/6/2026 | $54.78 | $55.13 | $54.25 | $54.67 | 1.25M |
| 4/2/2026 | $55.39 | $55.62 | $53.86 | $55.16 | 1.37M |
| 4/1/2026 | $56.00 | $57.16 | $56.00 | $56.52 | 1.34M |
| 3/31/2026 | $54.25 | $56.01 | $54.06 | $55.81 | 1.38M |
| 3/30/2026 | $55.18 | $55.18 | $52.85 | $53.43 | 1.11M |
| 3/27/2026 | $55.15 | $55.31 | $54.14 | $54.38 | 1.31M |
| 3/26/2026 | $55.51 | $57.06 | $55.36 | $55.41 | 1.68M |
| 3/25/2026 | $55.75 | $56.48 | $55.71 | $56.11 | 1.66M |
| 3/24/2026 | $52.94 | $55.07 | $52.65 | $54.78 | 2.12M |
| 3/23/2026 | $53.76 | $54.04 | $52.87 | $53.78 | 3.19M |
| 3/20/2026 | $52.52 | $52.53 | $51.45 | $52.19 | 2.19M |
| 3/19/2026 | $53.42 | $53.53 | $51.83 | $52.60 | 2.97M |
| 3/18/2026 | $55.40 | $55.63 | $53.80 | $54.15 | 2.00M |
| 3/17/2026 | $56.30 | $56.99 | $55.68 | $55.96 | 1.40M |
| 3/16/2026 | $55.65 | $56.38 | $55.65 | $56.06 | 1.68M |
| 3/13/2026 | $56.61 | $56.82 | $54.97 | $55.06 | 1.63M |
| 3/12/2026 | $56.91 | $57.51 | $56.09 | $56.42 | 1.86M |
| 3/11/2026 | $57.60 | $58.80 | $57.60 | $57.83 | 1.23M |
| 3/10/2026 | $58.20 | $58.81 | $57.54 | $57.79 | 1.47M |
| 3/9/2026 | $57.56 | $57.82 | $56.84 | $57.81 | 2.43M |
| 3/6/2026 | $59.96 | $60.07 | $58.35 | $58.85 | 1.56M |
| 3/5/2026 | $61.20 | $61.67 | $59.92 | $60.90 | 1.52M |
| 3/4/2026 | $62.66 | $63.17 | $61.42 | $61.97 | 1.38M |
| 3/3/2026 | $61.37 | $62.46 | $60.73 | $61.78 | 2.49M |
| 3/2/2026 | $62.19 | $63.41 | $61.27 | $63.19 | 2.36M |
| 2/27/2026 | $63.60 | $63.74 | $62.87 | $63.05 | 1.31M |
| 2/26/2026 | $64.75 | $65.29 | $63.80 | $64.15 | 1.31M |
| 2/25/2026 | $65.00 | $65.50 | $64.03 | $64.60 | 1.20M |
| 2/24/2026 | $64.23 | $65.28 | $63.88 | $64.98 | 1.58M |
| 2/23/2026 | $64.81 | $65.26 | $63.52 | $63.90 | 2.16M |
| 2/20/2026 | $66.05 | $66.66 | $64.90 | $64.92 | 3.06M |
| 2/19/2026 | $66.40 | $66.78 | $65.54 | $66.67 | 2.52M |