MGTE(MGTE)
MGTE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $0.91 | $0.91 | $0.91 | $0.91 | 100 |
| 10/13/2026 | $0.95 | $0.99 | $0.85 | $0.95 | 3,424 |
| 10/12/2026 | $0.88 | $0.88 | $0.88 | $0.88 | 3,300 |
| 10/9/2026 | $1.00 | $1.00 | $1.00 | $1.00 | - |
| 10/8/2026 | $1.00 | $1.00 | $1.00 | $1.00 | - |
| 10/7/2026 | $1.00 | $1.00 | $1.00 | $1.00 | 154 |
| 10/6/2026 | $1.00 | $1.00 | $0.95 | $0.95 | 256 |
| 10/5/2026 | $0.94 | $0.95 | $0.94 | $0.95 | 1,459 |
| 10/2/2026 | $1.00 | $1.00 | $1.00 | $1.00 | 1,900 |
| 10/1/2026 | $1.00 | $1.00 | $0.98 | $0.99 | 3,213 |
| 9/30/2026 | $1.00 | $1.00 | $0.95 | $0.95 | 4,250 |
| 9/29/2026 | $0.97 | $0.97 | $0.90 | $0.92 | 5,814 |
| 9/28/2026 | $1.00 | $1.00 | $1.00 | $1.00 | 250 |
| 9/25/2026 | $0.94 | $0.94 | $0.94 | $0.94 | - |
| 9/24/2026 | $0.94 | $0.94 | $0.94 | $0.94 | 4,001 |
| 9/23/2026 | $1.00 | $1.00 | $1.00 | $1.00 | 13 |
| 9/22/2026 | $1.00 | $1.00 | $0.86 | $1.00 | 2,385 |
| 9/21/2026 | $1.00 | $1.00 | $1.00 | $1.00 | 300 |
| 9/18/2026 | $1.00 | $1.00 | $0.86 | $0.96 | 890 |
| 9/17/2026 | $1.00 | $1.00 | $1.00 | $1.00 | 252 |
| 9/16/2026 | $1.00 | $1.00 | $1.00 | $1.00 | 250 |
| 9/15/2026 | $0.95 | $0.95 | $0.95 | $0.95 | 1,872 |
| 9/14/2026 | $1.02 | $1.02 | $0.95 | $1.00 | 3,872 |
| 9/11/2026 | $1.07 | $1.09 | $0.97 | $1.05 | 7,000 |
| 9/10/2026 | $1.04 | $1.07 | $1.02 | $1.04 | 1,538 |
| 9/9/2026 | $0.97 | $1.04 | $0.88 | $1.04 | 7,888 |
| 9/8/2026 | $1.01 | $1.07 | $0.92 | $0.95 | 6,644 |
| 9/4/2026 | $1.08 | $1.10 | $1.05 | $1.10 | 1,811 |
| 9/3/2026 | $1.01 | $1.07 | $0.96 | $1.01 | 6,901 |
| 9/2/2026 | $1.13 | $1.13 | $0.99 | $1.01 | 5,835 |
| 9/1/2026 | $1.08 | $1.25 | $1.06 | $1.06 | 2,671 |
| 8/31/2026 | $1.21 | $1.21 | $1.21 | $1.21 | 250 |
| 8/28/2026 | $1.19 | $1.19 | $1.15 | $1.16 | 857 |
| 8/27/2026 | $1.30 | $1.30 | $1.30 | $1.30 | 200 |
| 8/26/2026 | $1.30 | $1.30 | $1.30 | $1.30 | - |
| 8/25/2026 | $1.30 | $1.30 | $1.30 | $1.30 | 150 |
| 8/24/2026 | $1.31 | $1.31 | $1.31 | $1.31 | - |
| 8/21/2026 | $1.31 | $1.31 | $1.31 | $1.31 | 100 |
| 8/20/2026 | $1.26 | $1.31 | $1.26 | $1.31 | 353 |
| 8/19/2026 | $1.36 | $1.36 | $1.26 | $1.30 | 1,633 |
| 8/18/2026 | $1.30 | $1.33 | $1.15 | $1.33 | 2,369 |
| 8/17/2026 | $1.35 | $1.35 | $1.10 | $1.33 | 802 |
| 8/14/2026 | $1.10 | $1.22 | $1.09 | $1.22 | 605 |
| 8/13/2026 | $1.01 | $1.01 | $1.01 | $1.01 | 1,101 |
| 8/12/2026 | $1.17 | $1.25 | $1.00 | $1.00 | 1,802 |
| 8/11/2026 | $0.99 | $1.21 | $0.99 | $1.21 | 4,108 |
| 8/10/2026 | $0.97 | $0.99 | $0.95 | $0.98 | 18,192 |
| 8/7/2026 | $0.93 | $0.97 | $0.93 | $0.97 | 1,561 |
| 8/6/2026 | $0.94 | $1.02 | $0.94 | $0.96 | 8,153 |
| 8/5/2026 | $1.05 | $1.05 | $0.92 | $1.03 | 14,212 |
| 8/4/2026 | $1.05 | $1.07 | $1.05 | $1.07 | 1,560 |
| 8/3/2026 | $1.05 | $1.05 | $1.05 | $1.05 | 257 |
| 7/31/2026 | $1.14 | $1.15 | $1.01 | $1.01 | 2,400 |
| 7/30/2026 | $1.21 | $1.24 | $1.03 | $1.14 | 18,200 |
| 7/29/2026 | $1.19 | $1.20 | $1.18 | $1.20 | 1,317 |
| 7/28/2026 | $1.30 | $1.30 | $1.30 | $1.30 | 101 |
| 7/27/2026 | $1.33 | $1.33 | $1.15 | $1.20 | 1,501 |
| 7/24/2026 | $1.15 | $1.15 | $1.15 | $1.15 | 1,107 |
| 7/23/2026 | $1.37 | $1.37 | $1.13 | $1.13 | 1,313 |
| 7/22/2026 | $1.15 | $1.32 | $1.05 | $1.05 | 12,975 |
| 7/21/2026 | $1.13 | $1.17 | $1.11 | $1.15 | 3,260 |
| 7/20/2026 | $1.13 | $1.13 | $1.13 | $1.13 | 249 |
| 7/17/2026 | $1.15 | $1.15 | $1.12 | $1.13 | 1,231 |
| 7/16/2026 | $1.26 | $1.26 | $1.26 | $1.26 | 450 |
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
