MGIH(MGIH)
MGIH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.45 | $1.46 | $1.44 | $1.45 | 5,955 |
| 10/12/2026 | $1.40 | $1.55 | $1.40 | $1.47 | 3,348 |
| 10/9/2026 | $1.50 | $1.50 | $1.41 | $1.43 | 8,736 |
| 10/8/2026 | $1.48 | $1.50 | $1.45 | $1.46 | 5,270 |
| 10/7/2026 | $1.50 | $1.50 | $1.45 | $1.48 | 8,200 |
| 10/6/2026 | $1.46 | $1.52 | $1.46 | $1.46 | 16,608 |
| 10/5/2026 | $1.50 | $1.50 | $1.46 | $1.49 | 11,600 |
| 10/2/2026 | $1.45 | $1.49 | $1.45 | $1.49 | 4,800 |
| 10/1/2026 | $1.43 | $1.50 | $1.43 | $1.47 | 14,757 |
| 9/30/2026 | $1.48 | $1.48 | $1.45 | $1.45 | 13,934 |
| 9/29/2026 | $1.41 | $1.52 | $1.41 | $1.45 | 45,700 |
| 9/28/2026 | $1.51 | $1.53 | $1.48 | $1.49 | 13,710 |
| 9/25/2026 | $1.50 | $1.53 | $1.49 | $1.53 | 12,519 |
| 9/24/2026 | $1.55 | $1.60 | $1.47 | $1.50 | 34,400 |
| 9/23/2026 | $1.52 | $1.59 | $1.52 | $1.58 | 28,800 |
| 9/22/2026 | $1.54 | $1.57 | $1.51 | $1.51 | 9,852 |
| 9/21/2026 | $1.53 | $1.57 | $1.52 | $1.53 | 6,321 |
| 9/18/2026 | $1.52 | $1.60 | $1.52 | $1.53 | 19,181 |
| 9/17/2026 | $1.58 | $1.58 | $1.53 | $1.56 | 9,138 |
| 9/16/2026 | $1.53 | $1.58 | $1.51 | $1.58 | 8,200 |
| 9/15/2026 | $1.51 | $1.53 | $1.51 | $1.53 | 3,907 |
| 9/14/2026 | $1.53 | $1.54 | $1.51 | $1.53 | 6,500 |
| 9/11/2026 | $1.51 | $1.54 | $1.51 | $1.53 | 8,500 |
| 9/10/2026 | $1.51 | $1.54 | $1.50 | $1.54 | 6,331 |
| 9/9/2026 | $1.53 | $1.54 | $1.49 | $1.53 | 6,292 |
| 9/8/2026 | $1.49 | $1.53 | $1.49 | $1.50 | 19,637 |
| 9/4/2026 | $1.52 | $1.53 | $1.49 | $1.53 | 12,306 |
| 9/3/2026 | $1.52 | $1.53 | $1.50 | $1.51 | 10,453 |
| 9/2/2026 | $1.54 | $1.56 | $1.50 | $1.52 | 5,821 |
| 9/1/2026 | $1.55 | $1.55 | $1.50 | $1.51 | 19,543 |
| 8/31/2026 | $1.56 | $1.56 | $1.48 | $1.48 | 31,843 |
| 8/28/2026 | $1.54 | $1.57 | $1.51 | $1.55 | 18,694 |
| 8/27/2026 | $1.57 | $1.59 | $1.55 | $1.57 | 9,605 |
| 8/26/2026 | $1.60 | $1.60 | $1.56 | $1.60 | 9,400 |
| 8/25/2026 | $1.61 | $1.64 | $1.55 | $1.57 | 27,507 |
| 8/24/2026 | $1.57 | $1.64 | $1.52 | $1.64 | 69,600 |
| 8/21/2026 | $1.52 | $1.58 | $1.51 | $1.58 | 45,439 |
| 8/20/2026 | $1.55 | $1.56 | $1.51 | $1.52 | 20,277 |
| 8/19/2026 | $1.57 | $1.58 | $1.53 | $1.54 | 29,110 |
| 8/18/2026 | $1.55 | $1.56 | $1.50 | $1.55 | 35,585 |
| 8/17/2026 | $1.54 | $1.56 | $1.49 | $1.56 | 63,900 |
| 8/14/2026 | $1.55 | $1.59 | $1.51 | $1.54 | 49,300 |
| 8/13/2026 | $1.61 | $1.64 | $1.50 | $1.57 | 141,700 |
| 8/12/2026 | $1.44 | $1.74 | $1.44 | $1.63 | 551,900 |
| 8/11/2026 | $1.56 | $1.72 | $1.42 | $1.56 | 11.80M |
| 8/10/2026 | $1.47 | $1.75 | $1.47 | $1.74 | 3.40M |
| 8/7/2026 | $1.56 | $1.83 | $1.47 | $1.53 | 637,810 |
| 8/6/2026 | $1.50 | $1.52 | $1.47 | $1.49 | 3,800 |
| 8/5/2026 | $1.59 | $1.65 | $1.49 | $1.50 | 17,100 |
| 8/4/2026 | $1.56 | $1.56 | $1.51 | $1.55 | 9,576 |
| 8/3/2026 | $1.51 | $1.56 | $1.48 | $1.53 | 9,100 |
| 7/31/2026 | $1.57 | $1.57 | $1.46 | $1.51 | 21,148 |
| 7/30/2026 | $1.58 | $1.61 | $1.52 | $1.56 | 31,100 |
| 7/29/2026 | $1.65 | $1.65 | $1.57 | $1.58 | 32,500 |
| 7/28/2026 | $1.70 | $1.70 | $1.60 | $1.63 | 8,386 |
| 7/27/2026 | $1.58 | $1.76 | $1.58 | $1.70 | 50,100 |
| 7/24/2026 | $1.65 | $1.65 | $1.59 | $1.62 | 10,040 |
| 7/23/2026 | $1.66 | $1.67 | $1.60 | $1.62 | 24,700 |
| 7/22/2026 | $1.67 | $1.83 | $1.60 | $1.66 | 177,143 |
| 7/21/2026 | $1.52 | $1.53 | $1.49 | $1.51 | 46,535 |
| 7/20/2026 | $1.50 | $1.54 | $1.49 | $1.52 | 20,320 |
| 7/17/2026 | $1.56 | $1.60 | $1.46 | $1.54 | 59,313 |
| 7/16/2026 | $1.71 | $1.75 | $1.58 | $1.59 | 34,747 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
