MGSEX(MGSEX)
MGSEX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $107.11 | $107.11 | $107.11 | $107.11 | - |
| 10/12/2026 | $109.31 | $109.31 | $109.31 | $109.31 | - |
| 10/9/2026 | $110.33 | $110.33 | $110.33 | $110.33 | - |
| 10/8/2026 | $109.55 | $109.55 | $109.55 | $109.55 | - |
| 10/7/2026 | $112.04 | $112.04 | $112.04 | $112.04 | - |
| 10/6/2026 | $113.22 | $113.22 | $113.22 | $113.22 | - |
| 10/5/2026 | $113.97 | $113.97 | $113.97 | $113.97 | - |
| 10/2/2026 | $112.13 | $112.13 | $112.13 | $112.13 | - |
| 10/1/2026 | $111.12 | $111.12 | $111.12 | $111.12 | - |
| 9/30/2026 | $110.35 | $110.35 | $110.35 | $110.35 | - |
| 9/29/2026 | $111.28 | $111.28 | $111.28 | $111.28 | - |
| 9/28/2026 | $111.44 | $111.44 | $111.44 | $111.44 | - |
| 9/25/2026 | $112.65 | $112.65 | $112.65 | $112.65 | - |
| 9/24/2026 | $111.77 | $111.77 | $111.77 | $111.77 | - |
| 9/23/2026 | $112.25 | $112.25 | $112.25 | $112.25 | - |
| 9/22/2026 | $114.22 | $114.22 | $114.22 | $114.22 | - |
| 9/21/2026 | $113.74 | $113.74 | $113.74 | $113.74 | - |
| 9/18/2026 | $110.53 | $110.53 | $110.53 | $110.53 | - |
| 9/17/2026 | $109.73 | $109.73 | $109.73 | $109.73 | - |
| 9/16/2026 | $108.15 | $108.15 | $108.15 | $108.15 | - |
| 9/15/2026 | $108.69 | $108.69 | $108.69 | $108.69 | - |
| 9/14/2026 | $109.55 | $109.55 | $109.55 | $109.55 | - |
| 9/11/2026 | $111.38 | $111.38 | $111.38 | $111.38 | - |
| 9/10/2026 | $110.65 | $110.65 | $110.65 | $110.65 | - |
| 9/9/2026 | $112.82 | $112.82 | $112.82 | $112.82 | - |
| 9/8/2026 | $113.22 | $113.22 | $113.22 | $113.22 | - |
| 9/4/2026 | $112.83 | $112.83 | $112.83 | $112.83 | - |
| 9/3/2026 | $111.68 | $111.68 | $111.68 | $111.68 | - |
| 9/2/2026 | $110.84 | $110.84 | $110.84 | $110.84 | - |
| 9/1/2026 | $111.02 | $111.02 | $111.02 | $111.02 | - |
| 8/31/2026 | $111.31 | $111.31 | $111.31 | $111.31 | - |
| 8/28/2026 | $111.92 | $111.92 | $111.92 | $111.92 | - |
| 8/27/2026 | $112.79 | $112.79 | $112.79 | $112.79 | - |
| 8/26/2026 | $112.34 | $112.34 | $112.34 | $112.34 | - |
| 8/25/2026 | $111.90 | $111.90 | $111.90 | $111.90 | - |
| 8/24/2026 | $110.08 | $110.08 | $110.08 | $110.08 | - |
| 8/21/2026 | $113.31 | $113.31 | $113.31 | $113.31 | - |
| 8/20/2026 | $112.06 | $112.06 | $112.06 | $112.06 | - |
| 8/19/2026 | $111.12 | $111.12 | $111.12 | $111.12 | - |
| 8/18/2026 | $111.91 | $111.91 | $111.91 | $111.91 | - |
| 8/17/2026 | $115.91 | $115.91 | $115.91 | $115.91 | - |
| 8/14/2026 | $113.89 | $113.89 | $113.89 | $113.89 | - |
| 8/13/2026 | $114.11 | $114.11 | $114.11 | $114.11 | - |
| 8/12/2026 | $112.69 | $112.69 | $112.69 | $112.69 | - |
| 8/11/2026 | $109.65 | $109.65 | $109.65 | $109.65 | - |
| 8/10/2026 | $108.98 | $108.98 | $108.98 | $108.98 | - |
| 8/7/2026 | $109.61 | $109.61 | $109.61 | $109.61 | - |
| 8/6/2026 | $108.31 | $108.31 | $108.31 | $108.31 | - |
| 8/5/2026 | $109.44 | $109.44 | $109.44 | $109.44 | - |
| 8/4/2026 | $110.22 | $110.22 | $110.22 | $110.22 | - |
| 8/3/2026 | $106.98 | $106.98 | $106.98 | $106.98 | - |
| 7/31/2026 | $106.36 | $106.36 | $106.36 | $106.36 | - |
| 7/30/2026 | $103.78 | $103.78 | $103.78 | $103.78 | - |
| 7/29/2026 | $99.05 | $99.05 | $99.05 | $99.05 | - |
| 7/28/2026 | $102.74 | $102.74 | $102.74 | $102.74 | - |
| 7/27/2026 | $106.80 | $106.80 | $106.80 | $106.80 | - |
| 7/24/2026 | $106.65 | $106.65 | $106.65 | $106.65 | - |
| 7/23/2026 | $109.37 | $109.37 | $109.37 | $109.37 | - |
| 7/22/2026 | $109.70 | $109.70 | $109.70 | $109.70 | - |
| 7/21/2026 | $110.30 | $110.30 | $110.30 | $110.30 | - |
| 7/20/2026 | $105.32 | $105.32 | $105.32 | $105.32 | - |
| 7/17/2026 | $106.72 | $106.72 | $106.72 | $106.72 | - |
| 7/16/2026 | $109.35 | $109.35 | $109.35 | $109.35 | - |
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
