MGSEX(MGSEX)
MGSEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $121.45 | $121.45 | $121.45 | $121.45 | - |
| 5/21/2026 | $120.43 | $120.43 | $120.43 | $120.43 | - |
| 5/20/2026 | $117.89 | $117.89 | $117.89 | $117.89 | - |
| 5/19/2026 | $115.45 | $115.45 | $115.45 | $115.45 | - |
| 5/18/2026 | $117.58 | $117.58 | $117.58 | $117.58 | - |
| 5/15/2026 | $117.42 | $117.42 | $117.42 | $117.42 | - |
| 5/14/2026 | $124.96 | $124.96 | $124.96 | $124.96 | - |
| 5/13/2026 | $124.41 | $124.41 | $124.41 | $124.41 | - |
| 5/12/2026 | $120.68 | $120.68 | $120.68 | $120.68 | - |
| 5/11/2026 | $124.22 | $124.22 | $124.22 | $124.22 | - |
| 5/8/2026 | $121.65 | $121.65 | $121.65 | $121.65 | - |
| 5/7/2026 | $122.67 | $122.67 | $122.67 | $122.67 | - |
| 5/6/2026 | $123.16 | $123.16 | $123.16 | $123.16 | - |
| 5/5/2026 | $118.69 | $118.69 | $118.69 | $118.69 | - |
| 5/4/2026 | $117.03 | $117.03 | $117.03 | $117.03 | - |
| 5/1/2026 | $114.77 | $114.77 | $114.77 | $114.77 | - |
| 4/30/2026 | $114.53 | $114.53 | $114.53 | $114.53 | - |
| 4/29/2026 | $113.73 | $113.73 | $113.73 | $113.73 | - |
| 4/28/2026 | $112.31 | $112.31 | $112.31 | $112.31 | - |
| 4/27/2026 | $113.59 | $113.59 | $113.59 | $113.59 | - |
| 4/24/2026 | $113.35 | $113.35 | $113.35 | $113.35 | - |
| 4/23/2026 | $109.96 | $109.96 | $109.96 | $109.96 | - |
| 4/22/2026 | $110.67 | $110.67 | $110.67 | $110.67 | - |
| 4/21/2026 | $107.21 | $107.21 | $107.21 | $107.21 | - |
| 4/20/2026 | $106.65 | $106.65 | $106.65 | $106.65 | - |
| 4/17/2026 | $106.95 | $106.95 | $106.95 | $106.95 | - |
| 4/16/2026 | $105.74 | $105.74 | $105.74 | $105.74 | - |
| 4/15/2026 | $104.65 | $104.65 | $104.65 | $104.65 | - |
| 4/14/2026 | $103.85 | $103.85 | $103.85 | $103.85 | - |
| 4/13/2026 | $102.02 | $102.02 | $102.02 | $102.02 | - |
| 4/10/2026 | $101.58 | $101.58 | $101.58 | $101.58 | - |
| 4/9/2026 | $100.12 | $100.12 | $100.12 | $100.12 | - |
| 4/8/2026 | $100.51 | $100.51 | $100.51 | $100.51 | - |
| 4/7/2026 | $94.33 | $94.33 | $94.33 | $94.33 | - |
| 4/6/2026 | $93.86 | $93.86 | $93.86 | $93.86 | - |
| 4/2/2026 | $93.02 | $93.02 | $93.02 | $93.02 | - |
| 4/1/2026 | $94.18 | $94.18 | $94.18 | $94.18 | - |
| 3/31/2026 | $91.74 | $91.74 | $91.74 | $91.74 | - |
| 3/30/2026 | $89.73 | $89.73 | $89.73 | $89.73 | - |
| 3/27/2026 | $90.74 | $90.74 | $90.74 | $90.74 | - |
| 3/26/2026 | $91.41 | $91.41 | $91.41 | $91.41 | - |
| 3/25/2026 | $95.78 | $95.78 | $95.78 | $95.78 | - |
| 3/24/2026 | $93.55 | $93.55 | $93.55 | $93.55 | - |
| 3/23/2026 | $93.48 | $93.48 | $93.48 | $93.48 | - |
| 3/20/2026 | $92.27 | $92.27 | $92.27 | $92.27 | - |
| 3/19/2026 | $95.58 | $95.58 | $95.58 | $95.58 | - |
| 3/18/2026 | $96.49 | $96.49 | $96.49 | $96.49 | - |
| 3/17/2026 | $97.09 | $97.09 | $97.09 | $97.09 | - |
| 3/16/2026 | $96.20 | $96.20 | $96.20 | $96.20 | - |
| 3/13/2026 | $94.51 | $94.51 | $94.51 | $94.51 | - |
| 3/12/2026 | $94.91 | $94.91 | $94.91 | $94.91 | - |
| 3/11/2026 | $98.34 | $98.34 | $98.34 | $98.34 | - |
| 3/10/2026 | $97.62 | $97.62 | $97.62 | $97.62 | - |
| 3/9/2026 | $96.44 | $96.44 | $96.44 | $96.44 | - |
| 3/6/2026 | $95.36 | $95.36 | $95.36 | $95.36 | - |
| 3/5/2026 | $96.85 | $96.85 | $96.85 | $96.85 | - |
| 3/4/2026 | $96.48 | $96.48 | $96.48 | $96.48 | - |
| 3/3/2026 | $97.64 | $97.64 | $97.64 | $97.64 | - |
| 3/2/2026 | $103.25 | $103.25 | $103.25 | $103.25 | - |
| 2/27/2026 | $103.72 | $103.72 | $103.72 | $103.72 | - |
| 2/26/2026 | $104.37 | $104.37 | $104.37 | $104.37 | - |
| 2/25/2026 | $104.75 | $104.75 | $104.75 | $104.75 | - |
| 2/24/2026 | $103.48 | $103.48 | $103.48 | $103.48 | - |
| 2/23/2026 | $101.11 | $101.11 | $101.11 | $101.11 | - |