MGR(MGR)
MGR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.38 | $20.47 | $20.29 | $20.40 | 13,133 |
| 5/19/2026 | $20.39 | $20.41 | $20.31 | $20.31 | 21,900 |
| 5/18/2026 | $20.51 | $20.58 | $20.43 | $20.47 | 10,049 |
| 5/15/2026 | $20.71 | $20.71 | $20.51 | $20.51 | 17,614 |
| 5/14/2026 | $20.70 | $20.80 | $20.70 | $20.80 | 14,700 |
| 5/13/2026 | $20.84 | $20.84 | $20.69 | $20.70 | 7,348 |
| 5/12/2026 | $20.75 | $20.77 | $20.68 | $20.76 | 14,817 |
| 5/11/2026 | $20.70 | $20.81 | $20.70 | $20.76 | 16,500 |
| 5/8/2026 | $20.73 | $20.73 | $20.60 | $20.69 | 15,300 |
| 5/7/2026 | $20.64 | $20.71 | $20.55 | $20.66 | 20,740 |
| 5/6/2026 | $20.70 | $20.71 | $20.52 | $20.56 | 10,402 |
| 5/5/2026 | $20.56 | $20.64 | $20.42 | $20.55 | 21,703 |
| 5/4/2026 | $20.45 | $20.56 | $20.34 | $20.45 | 20,600 |
| 5/1/2026 | $20.34 | $20.42 | $20.25 | $20.41 | 14,726 |
| 4/30/2026 | $20.15 | $20.34 | $20.12 | $20.21 | 25,500 |
| 4/29/2026 | $20.22 | $20.27 | $20.07 | $20.12 | 10,300 |
| 4/28/2026 | $20.29 | $20.29 | $20.13 | $20.19 | 15,100 |
| 4/27/2026 | $20.32 | $20.38 | $20.25 | $20.29 | 27,000 |
| 4/24/2026 | $20.25 | $20.42 | $20.20 | $20.22 | 10,546 |
| 4/23/2026 | $20.46 | $20.46 | $20.25 | $20.27 | 13,300 |
| 4/22/2026 | $20.33 | $20.47 | $20.29 | $20.42 | 17,011 |
| 4/21/2026 | $20.21 | $20.32 | $20.16 | $20.25 | 14,800 |
| 4/20/2026 | $20.44 | $20.46 | $20.20 | $20.20 | 13,144 |
| 4/17/2026 | $20.45 | $20.51 | $20.36 | $20.36 | 8,641 |
| 4/16/2026 | $20.49 | $20.60 | $20.33 | $20.34 | 17,833 |
| 4/15/2026 | $20.36 | $20.50 | $20.29 | $20.43 | 17,600 |
| 4/14/2026 | $20.22 | $20.34 | $20.12 | $20.28 | 14,900 |
| 4/13/2026 | $19.98 | $20.18 | $19.90 | $20.15 | 20,300 |
| 4/10/2026 | $20.02 | $20.05 | $19.92 | $19.98 | 11,000 |
| 4/9/2026 | $19.86 | $20.02 | $19.83 | $19.95 | 21,800 |
| 4/8/2026 | $19.88 | $20.07 | $19.76 | $19.80 | 15,000 |
| 4/7/2026 | $19.80 | $19.85 | $19.70 | $19.74 | 14,800 |
| 4/6/2026 | $19.67 | $19.86 | $19.65 | $19.76 | 24,800 |
| 4/2/2026 | $19.58 | $19.73 | $19.52 | $19.68 | 13,300 |
| 4/1/2026 | $19.80 | $19.80 | $19.60 | $19.65 | 20,500 |
| 3/31/2026 | $20.00 | $20.03 | $19.46 | $19.60 | 103,700 |
| 3/30/2026 | $19.89 | $19.97 | $19.82 | $19.88 | 22,100 |
| 3/27/2026 | $19.94 | $19.99 | $19.62 | $19.71 | 20,800 |
| 3/26/2026 | $20.35 | $20.47 | $20.01 | $20.20 | 23,600 |
| 3/25/2026 | $20.42 | $20.47 | $20.29 | $20.38 | 9,900 |
| 3/24/2026 | $20.20 | $20.44 | $20.07 | $20.26 | 17,700 |
| 3/23/2026 | $20.34 | $20.54 | $20.26 | $20.27 | 15,200 |
| 3/20/2026 | $20.60 | $20.70 | $20.24 | $20.24 | 19,200 |
| 3/19/2026 | $20.66 | $20.82 | $20.63 | $20.67 | 16,100 |
| 3/18/2026 | $20.92 | $20.95 | $20.75 | $20.75 | 12,500 |
| 3/17/2026 | $20.92 | $21.06 | $20.82 | $20.92 | 26,400 |
| 3/16/2026 | $20.88 | $20.89 | $20.77 | $20.88 | 21,400 |
| 3/13/2026 | $20.74 | $20.81 | $20.69 | $20.79 | 23,400 |
| 3/12/2026 | $20.74 | $20.87 | $20.64 | $20.66 | 30,000 |
| 3/11/2026 | $20.72 | $20.87 | $20.63 | $20.81 | 25,100 |
| 3/10/2026 | $20.59 | $20.82 | $20.50 | $20.72 | 33,400 |
| 3/9/2026 | $20.70 | $20.70 | $20.41 | $20.61 | 39,000 |
| 3/6/2026 | $20.99 | $21.01 | $20.71 | $20.72 | 32,700 |
| 3/5/2026 | $21.09 | $21.13 | $21.01 | $21.06 | 8,200 |
| 3/4/2026 | $21.20 | $21.28 | $21.02 | $21.10 | 12,800 |
| 3/3/2026 | $21.08 | $21.08 | $20.91 | $21.04 | 34,200 |
| 3/2/2026 | $21.01 | $21.30 | $21.01 | $21.17 | 21,200 |
| 2/27/2026 | $21.37 | $21.43 | $21.03 | $21.16 | 64,400 |
| 2/26/2026 | $21.33 | $21.44 | $21.33 | $21.40 | 12,800 |
| 2/25/2026 | $21.45 | $21.45 | $21.35 | $21.40 | 9,800 |
| 2/24/2026 | $21.35 | $21.45 | $21.33 | $21.40 | 15,200 |
| 2/23/2026 | $21.44 | $21.50 | $21.32 | $21.39 | 11,300 |
| 2/20/2026 | $21.48 | $21.64 | $21.37 | $21.44 | 12,900 |