MGRE(MGRE)
MGRE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $23.85 | $24.03 | $23.85 | $24.02 | 21,858 |
| 5/19/2026 | $23.89 | $23.92 | $23.77 | $23.85 | 22,400 |
| 5/18/2026 | $24.08 | $24.08 | $23.87 | $24.00 | 35,800 |
| 5/15/2026 | $23.99 | $24.05 | $23.91 | $23.99 | 23,517 |
| 5/14/2026 | $24.10 | $24.17 | $24.02 | $24.11 | 17,400 |
| 5/13/2026 | $24.04 | $24.10 | $24.00 | $24.10 | 59,329 |
| 5/12/2026 | $24.12 | $24.12 | $23.98 | $24.05 | 26,333 |
| 5/11/2026 | $24.13 | $24.13 | $23.99 | $24.11 | 27,642 |
| 5/8/2026 | $24.08 | $24.13 | $23.95 | $24.13 | 20,544 |
| 5/7/2026 | $24.08 | $24.21 | $23.94 | $23.98 | 28,600 |
| 5/6/2026 | $24.08 | $24.14 | $24.02 | $24.10 | 17,619 |
| 5/5/2026 | $23.98 | $24.08 | $23.95 | $24.03 | 21,534 |
| 5/4/2026 | $23.98 | $24.04 | $23.87 | $23.92 | 24,849 |
| 5/1/2026 | $23.88 | $24.04 | $23.87 | $24.01 | 29,238 |
| 4/30/2026 | $23.85 | $23.96 | $23.76 | $23.96 | 24,647 |
| 4/29/2026 | $23.85 | $23.97 | $23.76 | $23.80 | 22,400 |
| 4/28/2026 | $23.90 | $23.99 | $23.87 | $23.91 | 10,900 |
| 4/27/2026 | $24.00 | $24.02 | $23.89 | $23.99 | 16,520 |
| 4/24/2026 | $23.78 | $24.10 | $23.78 | $23.97 | 13,240 |
| 4/23/2026 | $23.80 | $23.80 | $23.65 | $23.77 | 22,700 |
| 4/22/2026 | $23.85 | $23.89 | $23.78 | $23.82 | 11,944 |
| 4/21/2026 | $23.91 | $23.92 | $23.74 | $23.74 | 33,800 |
| 4/20/2026 | $23.84 | $23.93 | $23.72 | $23.82 | 16,800 |
| 4/17/2026 | $23.87 | $24.05 | $23.82 | $23.92 | 25,900 |
| 4/16/2026 | $24.03 | $24.12 | $23.78 | $23.79 | 27,100 |
| 4/15/2026 | $23.56 | $24.05 | $23.38 | $23.94 | 65,500 |
| 4/14/2026 | $23.17 | $23.56 | $23.17 | $23.41 | 22,400 |
| 4/13/2026 | $23.08 | $23.30 | $23.01 | $23.24 | 27,117 |
| 4/10/2026 | $23.11 | $23.20 | $23.09 | $23.09 | 13,000 |
| 4/9/2026 | $23.12 | $23.16 | $22.93 | $23.16 | 23,400 |
| 4/8/2026 | $22.98 | $23.14 | $22.90 | $23.00 | 19,046 |
| 4/7/2026 | $22.83 | $22.95 | $22.71 | $22.84 | 19,638 |
| 4/6/2026 | $22.70 | $22.95 | $22.61 | $22.92 | 43,546 |
| 4/2/2026 | $22.35 | $22.81 | $22.35 | $22.72 | 58,200 |
| 4/1/2026 | $22.47 | $22.69 | $22.41 | $22.47 | 25,400 |
| 3/31/2026 | $22.41 | $22.69 | $22.40 | $22.40 | 130,442 |
| 3/30/2026 | $22.56 | $23.08 | $22.38 | $22.40 | 25,800 |
| 3/27/2026 | $22.88 | $22.98 | $22.53 | $22.53 | 51,600 |
| 3/26/2026 | $23.19 | $23.55 | $23.01 | $23.40 | 57,400 |
| 3/25/2026 | $23.39 | $23.57 | $23.28 | $23.29 | 13,014 |
| 3/24/2026 | $23.28 | $23.43 | $23.19 | $23.21 | 12,600 |
| 3/23/2026 | $23.55 | $23.68 | $23.26 | $23.29 | 29,200 |
| 3/20/2026 | $23.89 | $23.95 | $23.25 | $23.37 | 36,800 |
| 3/19/2026 | $23.99 | $23.99 | $23.72 | $23.80 | 15,432 |
| 3/18/2026 | $24.02 | $24.05 | $23.88 | $23.93 | 13,600 |
| 3/17/2026 | $24.05 | $24.17 | $24.01 | $24.01 | 19,200 |
| 3/16/2026 | $24.05 | $24.05 | $23.90 | $23.95 | 16,618 |
| 3/13/2026 | $23.93 | $24.03 | $23.90 | $23.95 | 12,736 |
| 3/12/2026 | $23.97 | $24.03 | $23.82 | $23.99 | 29,007 |
| 3/11/2026 | $23.90 | $24.06 | $23.85 | $23.97 | 27,400 |
| 3/10/2026 | $23.87 | $23.93 | $23.71 | $23.85 | 73,000 |
| 3/9/2026 | $24.24 | $24.24 | $23.69 | $23.84 | 82,000 |
| 3/6/2026 | $24.52 | $24.52 | $24.13 | $24.19 | 18,700 |
| 3/5/2026 | $24.55 | $24.65 | $24.54 | $24.59 | 11,100 |
| 3/4/2026 | $24.53 | $24.68 | $24.53 | $24.58 | 14,300 |
| 3/3/2026 | $24.61 | $24.69 | $24.52 | $24.59 | 13,400 |
| 3/2/2026 | $24.64 | $24.73 | $24.50 | $24.66 | 13,000 |
| 2/27/2026 | $24.68 | $24.69 | $24.39 | $24.65 | 67,300 |
| 2/26/2026 | $24.69 | $24.81 | $24.61 | $24.68 | 9,100 |
| 2/25/2026 | $24.72 | $24.76 | $24.60 | $24.62 | 12,200 |
| 2/24/2026 | $24.62 | $24.72 | $24.58 | $24.58 | 13,600 |
| 2/23/2026 | $24.81 | $24.81 | $24.52 | $24.57 | 23,400 |
| 2/20/2026 | $24.82 | $24.82 | $24.67 | $24.73 | 16,300 |
| 2/19/2026 | $24.74 | $24.77 | $24.72 | $24.77 | 20,300 |