MGTX(MGTX)
MGTX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $9.49 | $9.80 | $9.44 | $9.52 | 135,671 |
| 5/20/2026 | $9.44 | $9.70 | $9.33 | $9.58 | 793,000 |
| 5/19/2026 | $9.27 | $9.33 | $8.95 | $9.13 | 3.02M |
| 5/18/2026 | $9.52 | $9.70 | $9.23 | $9.40 | 616,444 |
| 5/15/2026 | $9.88 | $9.94 | $9.36 | $9.40 | 768,600 |
| 5/14/2026 | $9.98 | $10.15 | $9.50 | $9.95 | 904,100 |
| 5/13/2026 | $9.76 | $10.11 | $9.76 | $9.97 | 365,972 |
| 5/12/2026 | $9.70 | $9.95 | $9.62 | $9.79 | 359,413 |
| 5/11/2026 | $9.84 | $10.23 | $9.80 | $9.90 | 687,224 |
| 5/8/2026 | $9.72 | $9.99 | $9.64 | $9.82 | 380,411 |
| 5/7/2026 | $9.90 | $9.98 | $9.48 | $9.68 | 435,700 |
| 5/6/2026 | $9.89 | $10.13 | $9.64 | $9.90 | 494,713 |
| 5/5/2026 | $9.86 | $10.08 | $9.63 | $9.75 | 480,409 |
| 5/4/2026 | $9.40 | $9.82 | $9.02 | $9.70 | 467,800 |
| 5/1/2026 | $9.17 | $9.50 | $9.00 | $9.41 | 498,531 |
| 4/30/2026 | $9.01 | $9.44 | $8.99 | $9.22 | 641,841 |
| 4/29/2026 | $8.96 | $9.09 | $8.75 | $8.95 | 835,521 |
| 4/28/2026 | $9.14 | $9.35 | $9.00 | $9.08 | 576,858 |
| 4/27/2026 | $9.14 | $9.62 | $8.97 | $9.13 | 666,109 |
| 4/24/2026 | $9.42 | $9.53 | $9.01 | $9.23 | 673,410 |
| 4/23/2026 | $10.04 | $10.09 | $9.19 | $9.32 | 1.03M |
| 4/22/2026 | $10.58 | $10.59 | $9.94 | $10.03 | 1.00M |
| 4/21/2026 | $10.55 | $10.64 | $9.95 | $10.17 | 1.26M |
| 4/20/2026 | $10.06 | $10.60 | $9.92 | $10.53 | 1.49M |
| 4/17/2026 | $9.65 | $10.33 | $9.61 | $10.12 | 2.29M |
| 4/16/2026 | $9.55 | $10.05 | $8.75 | $9.48 | 4.42M |
| 4/15/2026 | $11.40 | $11.85 | $11.07 | $11.25 | 711,500 |
| 4/14/2026 | $9.78 | $11.59 | $9.73 | $11.29 | 1.21M |
| 4/13/2026 | $8.99 | $9.65 | $8.97 | $9.63 | 437,011 |
| 4/10/2026 | $9.36 | $9.43 | $8.88 | $8.97 | 518,061 |
| 4/9/2026 | $9.28 | $9.50 | $9.22 | $9.34 | 402,008 |
| 4/8/2026 | $9.64 | $9.71 | $9.30 | $9.39 | 804,332 |
| 4/7/2026 | $9.36 | $9.52 | $9.10 | $9.51 | 635,733 |
| 4/6/2026 | $9.21 | $9.88 | $9.15 | $9.52 | 1.13M |
| 4/2/2026 | $8.89 | $9.42 | $8.89 | $9.18 | 1.09M |
| 4/1/2026 | $8.77 | $9.28 | $8.75 | $9.09 | 1.17M |
| 3/31/2026 | $8.28 | $8.85 | $8.28 | $8.66 | 1.53M |
| 3/30/2026 | $7.40 | $8.10 | $7.01 | $8.09 | 1.39M |
| 3/27/2026 | $7.68 | $8.00 | $7.31 | $7.62 | 566,736 |
| 3/26/2026 | $7.64 | $8.56 | $7.42 | $7.53 | 1.06M |
| 3/25/2026 | $7.60 | $7.76 | $7.51 | $7.62 | 432,801 |
| 3/24/2026 | $7.51 | $7.57 | $7.27 | $7.41 | 548,714 |
| 3/23/2026 | $7.51 | $7.69 | $7.38 | $7.65 | 337,113 |
| 3/20/2026 | $7.33 | $7.47 | $7.15 | $7.20 | 443,400 |
| 3/19/2026 | $7.35 | $7.48 | $7.15 | $7.35 | 255,538 |
| 3/18/2026 | $7.58 | $7.58 | $7.36 | $7.43 | 482,000 |
| 3/17/2026 | $7.69 | $7.72 | $7.52 | $7.65 | 377,400 |
| 3/16/2026 | $7.51 | $7.89 | $7.51 | $7.69 | 401,778 |
| 3/13/2026 | $7.71 | $7.80 | $7.27 | $7.39 | 270,515 |
| 3/12/2026 | $7.59 | $7.75 | $7.37 | $7.64 | 268,300 |
| 3/11/2026 | $7.71 | $7.82 | $7.49 | $7.81 | 260,011 |
| 3/10/2026 | $7.46 | $7.92 | $7.45 | $7.76 | 919,347 |
| 3/9/2026 | $6.95 | $7.39 | $6.89 | $7.37 | 462,400 |
| 3/6/2026 | $6.81 | $7.07 | $6.80 | $7.00 | 308,927 |
| 3/5/2026 | $7.26 | $7.30 | $6.62 | $6.99 | 955,400 |
| 3/4/2026 | $7.48 | $7.94 | $7.35 | $7.41 | 457,600 |
| 3/3/2026 | $7.38 | $7.58 | $7.25 | $7.43 | 238,900 |
| 3/2/2026 | $7.33 | $7.63 | $7.26 | $7.58 | 327,200 |
| 2/27/2026 | $7.58 | $7.69 | $7.48 | $7.56 | 217,100 |
| 2/26/2026 | $7.81 | $7.85 | $7.49 | $7.66 | 235,500 |
| 2/25/2026 | $7.71 | $7.96 | $7.64 | $7.84 | 278,126 |
| 2/24/2026 | $7.58 | $7.90 | $7.57 | $7.70 | 328,013 |
| 2/23/2026 | $7.45 | $7.70 | $7.45 | $7.54 | 305,648 |
| 2/20/2026 | $7.44 | $7.57 | $7.31 | $7.45 | 303,900 |