MGLD(MGLD)
MGLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $1.13 | $1.13 | $1.13 | $1.13 | 1,222 |
| 7/17/2026 | $1.11 | $1.20 | $1.11 | $1.16 | 8,000 |
| 7/16/2026 | $1.11 | $1.11 | $1.11 | $1.11 | 17,300 |
| 7/15/2026 | $1.12 | $1.15 | $1.11 | $1.14 | 16,240 |
| 7/14/2026 | $1.15 | $1.18 | $1.12 | $1.12 | 18,600 |
| 7/13/2026 | $1.13 | $1.13 | $1.12 | $1.13 | 5,500 |
| 7/10/2026 | $1.14 | $1.14 | $1.13 | $1.13 | 2,200 |
| 7/9/2026 | $1.12 | $1.15 | $1.11 | $1.15 | 18,400 |
| 7/8/2026 | $1.16 | $1.17 | $1.16 | $1.16 | 25,600 |
| 7/7/2026 | $1.16 | $1.16 | $1.12 | $1.14 | 16,200 |
| 7/6/2026 | $1.23 | $1.23 | $1.13 | $1.16 | 24,600 |
| 7/2/2026 | $1.17 | $1.20 | $1.17 | $1.17 | 17,237 |
| 7/1/2026 | $1.24 | $1.24 | $1.13 | $1.16 | 23,539 |
| 6/30/2026 | $1.20 | $1.25 | $1.19 | $1.19 | 8,700 |
| 6/29/2026 | $1.21 | $1.21 | $1.16 | $1.20 | 15,536 |
| 6/26/2026 | $1.09 | $1.22 | $1.08 | $1.22 | 57,000 |
| 6/25/2026 | $1.06 | $1.08 | $1.06 | $1.06 | 9,500 |
| 6/24/2026 | $1.11 | $1.11 | $1.09 | $1.11 | 16,419 |
| 6/23/2026 | $1.06 | $1.06 | $1.06 | $1.06 | 17,014 |
| 6/22/2026 | $1.16 | $1.16 | $1.05 | $1.06 | 30,307 |
| 6/18/2026 | $1.09 | $1.13 | $1.05 | $1.05 | 44,200 |
| 6/17/2026 | $1.11 | $1.13 | $1.11 | $1.13 | 13,200 |
| 6/16/2026 | $1.12 | $1.18 | $1.12 | $1.15 | 237,100 |
| 6/15/2026 | $1.23 | $1.23 | $1.13 | $1.13 | 28,878 |
| 6/12/2026 | $1.15 | $1.21 | $1.15 | $1.16 | 20,500 |
| 6/11/2026 | $1.15 | $1.19 | $1.15 | $1.17 | 16,948 |
| 6/10/2026 | $1.15 | $1.19 | $1.14 | $1.14 | 24,900 |
| 6/9/2026 | $1.14 | $1.19 | $1.14 | $1.16 | 17,014 |
| 6/8/2026 | $1.14 | $1.14 | $1.14 | $1.14 | 1,702 |
| 6/5/2026 | $1.18 | $1.18 | $1.10 | $1.12 | 27,500 |
| 6/4/2026 | $1.12 | $1.13 | $1.12 | $1.13 | 1,900 |
| 6/3/2026 | $1.13 | $1.18 | $1.10 | $1.10 | 20,432 |
| 6/2/2026 | $1.11 | $1.17 | $1.11 | $1.16 | 11,800 |
| 6/1/2026 | $1.13 | $1.15 | $1.09 | $1.14 | 8,949 |
| 5/29/2026 | $1.14 | $1.16 | $1.08 | $1.15 | 16,957 |
| 5/28/2026 | $1.17 | $1.17 | $1.11 | $1.17 | 8,800 |
| 5/27/2026 | $1.15 | $1.18 | $1.11 | $1.12 | 11,144 |
| 5/26/2026 | $1.25 | $1.25 | $1.14 | $1.15 | 9,800 |
| 5/22/2026 | $1.08 | $1.18 | $1.08 | $1.18 | 9,747 |
| 5/21/2026 | $1.08 | $1.12 | $1.07 | $1.08 | 23,307 |
| 5/20/2026 | $1.11 | $1.16 | $1.09 | $1.10 | 42,500 |
| 5/19/2026 | $1.10 | $1.11 | $1.07 | $1.11 | 24,500 |
| 5/18/2026 | $1.09 | $1.09 | $1.09 | $1.09 | 10,223 |
| 5/15/2026 | $1.19 | $1.19 | $1.08 | $1.08 | 9,317 |
| 5/14/2026 | $1.10 | $1.15 | $1.10 | $1.15 | 15,331 |
| 5/13/2026 | $1.05 | $1.13 | $1.05 | $1.09 | 30,218 |
| 5/12/2026 | $1.09 | $1.13 | $1.05 | $1.05 | 10,700 |
| 5/11/2026 | $1.05 | $1.13 | $1.05 | $1.11 | 15,200 |
| 5/8/2026 | $1.14 | $1.14 | $1.08 | $1.13 | 3,846 |
| 5/7/2026 | $1.05 | $1.13 | $1.05 | $1.13 | 16,193 |
| 5/6/2026 | $1.29 | $1.29 | $1.15 | $1.15 | 16,844 |
| 5/5/2026 | $1.13 | $1.20 | $1.10 | $1.20 | 19,000 |
| 5/4/2026 | $1.16 | $1.18 | $1.13 | $1.13 | 8,900 |
| 5/1/2026 | $1.10 | $1.16 | $1.08 | $1.16 | 28,700 |
| 4/30/2026 | $1.05 | $1.13 | $1.01 | $1.01 | 20,887 |
| 4/29/2026 | $1.13 | $1.13 | $1.10 | $1.10 | 7,087 |
| 4/28/2026 | $1.05 | $1.12 | $1.05 | $1.09 | 10,400 |
| 4/27/2026 | $1.06 | $1.08 | $1.06 | $1.08 | 7,901 |
| 4/24/2026 | $0.96 | $1.13 | $0.96 | $1.10 | 7,744 |
| 4/23/2026 | $1.12 | $1.14 | $1.11 | $1.14 | 3,400 |
| 4/22/2026 | $1.14 | $1.16 | $1.12 | $1.13 | 7,218 |