MGN(MGN)
MGN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.91 | $3.29 | $2.82 | $2.89 | 669,121 |
| 10/12/2026 | $3.58 | $3.75 | $2.92 | $3.05 | 232,216 |
| 10/9/2026 | $3.42 | $4.06 | $3.42 | $3.67 | 204,600 |
| 10/8/2026 | $3.82 | $3.82 | $3.38 | $3.39 | 62,762 |
| 10/7/2026 | $3.44 | $3.62 | $3.36 | $3.51 | 71,518 |
| 10/6/2026 | $3.53 | $3.84 | $3.53 | $3.60 | 103,924 |
| 10/5/2026 | $3.71 | $3.90 | $3.66 | $3.68 | 64,687 |
| 10/2/2026 | $3.72 | $3.90 | $3.54 | $3.71 | 39,311 |
| 10/1/2026 | $3.76 | $4.16 | $3.63 | $3.72 | 105,713 |
| 9/30/2026 | $3.73 | $4.17 | $3.65 | $3.71 | 332,614 |
| 9/29/2026 | $3.71 | $3.87 | $3.43 | $3.73 | 65,085 |
| 9/28/2026 | $3.92 | $3.95 | $3.51 | $3.78 | 65,288 |
| 9/25/2026 | $4.02 | $4.44 | $3.85 | $3.98 | 244,068 |
| 9/24/2026 | $3.98 | $3.98 | $3.46 | $3.81 | 47,444 |
| 9/23/2026 | $4.02 | $4.18 | $3.75 | $3.95 | 116,782 |
| 9/22/2026 | $3.83 | $4.97 | $3.74 | $4.14 | 1.07M |
| 9/21/2026 | $3.64 | $4.00 | $3.64 | $3.78 | 182,552 |
| 9/18/2026 | $3.69 | $4.21 | $3.53 | $3.91 | 4.99M |
| 9/17/2026 | $3.93 | $4.39 | $3.65 | $3.72 | 199,788 |
| 9/16/2026 | $4.82 | $4.85 | $3.27 | $3.99 | 6.93M |
| 9/15/2026 | $4.91 | $4.98 | $3.31 | $3.86 | 108,667 |
| 9/14/2026 | $4.83 | $5.50 | $4.80 | $5.32 | 160,187 |
| 9/11/2026 | $5.12 | $5.33 | $4.65 | $5.08 | 188,560 |
| 9/10/2026 | $6.12 | $6.97 | $5.10 | $5.83 | 697,747 |
| 9/9/2026 | $10.38 | $25.13 | $8.10 | $8.27 | 9.60M |
| 9/8/2026 | $3.00 | $3.00 | $3.00 | $3.00 | - |
| 9/4/2026 | $3.34 | $3.41 | $2.94 | $3.01 | 89,897 |
| 9/3/2026 | $3.53 | $3.85 | $3.49 | $3.52 | 117,457 |
| 9/2/2026 | $3.59 | $6.52 | $3.58 | $3.90 | 4.24M |
| 9/1/2026 | $3.34 | $3.75 | $3.34 | $3.59 | 42,524 |
| 8/31/2026 | $3.31 | $3.69 | $3.24 | $3.56 | 32,422 |
| 8/28/2026 | $3.20 | $3.45 | $3.20 | $3.29 | 14,836 |
| 8/27/2026 | $3.13 | $3.45 | $3.13 | $3.33 | 26,901 |
| 8/26/2026 | $3.06 | $3.73 | $2.91 | $3.27 | 278,167 |
| 8/25/2026 | $3.11 | $3.26 | $3.00 | $3.06 | 21,474 |
| 8/24/2026 | $3.03 | $3.11 | $2.79 | $3.07 | 44,934 |
| 8/21/2026 | $3.39 | $3.39 | $3.04 | $3.13 | 92,566 |
| 8/20/2026 | $2.72 | $5.31 | $2.53 | $3.33 | 4.81M |
| 8/19/2026 | $2.92 | $3.05 | $2.85 | $3.03 | 37,154 |
| 8/18/2026 | $2.88 | $3.07 | $2.77 | $3.01 | 35,989 |
| 8/17/2026 | $3.05 | $3.12 | $2.76 | $3.02 | 40,359 |
| 8/14/2026 | $2.89 | $3.15 | $2.70 | $3.14 | 53,482 |
| 8/13/2026 | $3.02 | $3.18 | $2.86 | $3.06 | 31,828 |
| 8/12/2026 | $3.18 | $3.28 | $3.02 | $3.07 | 29,995 |
| 8/11/2026 | $3.53 | $3.57 | $3.20 | $3.28 | 45,112 |
| 8/10/2026 | $2.70 | $4.13 | $2.70 | $3.81 | 231,832 |
| 8/7/2026 | $3.30 | $3.57 | $2.62 | $3.12 | 77,431 |
| 8/6/2026 | $3.74 | $3.83 | $3.22 | $3.29 | 128,805 |
| 8/5/2026 | $4.39 | $4.62 | $3.60 | $4.22 | 500,420 |
| 8/4/2026 | $3.73 | $4.65 | $3.46 | $4.61 | 2.09M |
| 8/3/2026 | $3.63 | $9.30 | $3.15 | $4.13 | 32.86M |
| 7/31/2026 | $1.99 | $2.36 | $1.67 | $2.21 | 1.70M |
| 7/30/2026 | $2.00 | $2.09 | $1.97 | $2.06 | 71,318 |
| 7/29/2026 | $1.84 | $3.78 | $1.78 | $2.11 | 1.47M |
| 7/28/2026 | $2.34 | $2.44 | $2.11 | $2.11 | 12,352 |
| 7/27/2026 | $2.28 | $2.59 | $2.27 | $2.35 | 16,527 |
| 7/24/2026 | $2.60 | $2.68 | $1.80 | $2.25 | 40,920 |
| 7/23/2026 | $2.67 | $2.79 | $2.63 | $2.68 | 21,864 |
| 7/22/2026 | $3.05 | $3.14 | $2.70 | $2.74 | 52,359 |
| 7/21/2026 | $3.15 | $3.27 | $3.03 | $3.07 | 17,779 |
| 7/20/2026 | $3.17 | $3.24 | $3.08 | $3.21 | 16,136 |
| 7/17/2026 | $3.18 | $3.32 | $3.02 | $3.09 | 27,178 |
| 7/16/2026 | $3.00 | $3.33 | $3.00 | $3.19 | 21,756 |
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
