MGYR(MGYR)
MGYR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $17.61 | $17.61 | $17.60 | $17.60 | 2,459 |
| 5/20/2026 | $17.38 | $17.55 | $17.30 | $17.55 | 3,800 |
| 5/19/2026 | $17.41 | $17.41 | $17.30 | $17.38 | 2,022 |
| 5/18/2026 | $17.56 | $17.56 | $17.41 | $17.41 | 1,004 |
| 5/15/2026 | $17.69 | $17.69 | $17.66 | $17.67 | 1,800 |
| 5/14/2026 | $17.67 | $17.67 | $17.65 | $17.65 | 1,000 |
| 5/13/2026 | $17.67 | $17.67 | $17.46 | $17.46 | 1,100 |
| 5/12/2026 | $17.55 | $17.55 | $17.55 | $17.55 | 300 |
| 5/11/2026 | $17.55 | $17.55 | $17.40 | $17.40 | 1,913 |
| 5/8/2026 | $17.67 | $17.67 | $17.66 | $17.67 | 1,147 |
| 5/7/2026 | $17.55 | $17.68 | $17.55 | $17.68 | 1,116 |
| 5/6/2026 | $17.53 | $17.53 | $17.40 | $17.40 | 2,000 |
| 5/5/2026 | $17.69 | $17.69 | $17.25 | $17.40 | 8,100 |
| 5/4/2026 | $17.42 | $17.42 | $17.42 | $17.42 | 405 |
| 5/1/2026 | $17.40 | $17.40 | $17.40 | $17.40 | 1 |
| 4/30/2026 | $17.40 | $17.40 | $17.40 | $17.40 | 2,100 |
| 4/29/2026 | $17.64 | $17.75 | $17.64 | $17.64 | 2,372 |
| 4/28/2026 | $17.45 | $17.54 | $17.41 | $17.41 | 4,392 |
| 4/27/2026 | $17.27 | $17.75 | $17.22 | $17.45 | 1,230 |
| 4/24/2026 | $17.78 | $17.78 | $17.75 | $17.75 | 825 |
| 4/23/2026 | $17.86 | $17.86 | $17.52 | $17.52 | 4,740 |
| 4/22/2026 | $17.75 | $17.90 | $17.75 | $17.90 | 700 |
| 4/21/2026 | $17.75 | $17.75 | $17.75 | $17.75 | 1,417 |
| 4/20/2026 | $17.95 | $17.95 | $17.49 | $17.49 | 1,500 |
| 4/17/2026 | $17.65 | $17.99 | $17.65 | $17.82 | 1,300 |
| 4/16/2026 | $17.75 | $17.75 | $17.75 | $17.75 | 400 |
| 4/15/2026 | $17.62 | $17.62 | $17.62 | $17.62 | 6 |
| 4/14/2026 | $17.48 | $18.00 | $17.35 | $17.62 | 10,746 |
| 4/13/2026 | $17.64 | $17.85 | $17.64 | $17.76 | 4,700 |
| 4/10/2026 | $17.89 | $17.89 | $17.88 | $17.88 | 1,000 |
| 4/9/2026 | $17.11 | $17.98 | $17.11 | $17.50 | 3,700 |
| 4/8/2026 | $17.64 | $17.98 | $17.07 | $17.67 | 6,300 |
| 4/7/2026 | $16.99 | $17.50 | $16.99 | $17.42 | 4,225 |
| 4/6/2026 | $17.55 | $17.99 | $17.36 | $17.39 | 2,534 |
| 4/2/2026 | $17.55 | $17.55 | $17.55 | $17.55 | 44 |
| 4/1/2026 | $17.12 | $17.75 | $16.95 | $17.55 | 7,400 |
| 3/31/2026 | $17.75 | $17.75 | $17.23 | $17.31 | 3,500 |
| 3/30/2026 | $17.58 | $17.58 | $17.56 | $17.58 | 2,900 |
| 3/27/2026 | $17.62 | $17.62 | $17.58 | $17.58 | 2,137 |
| 3/26/2026 | $17.25 | $17.48 | $17.12 | $17.48 | 4,414 |
| 3/25/2026 | $17.00 | $17.33 | $17.00 | $17.25 | 3,000 |
| 3/24/2026 | $17.09 | $17.09 | $16.52 | $16.54 | 2,500 |
| 3/23/2026 | $16.71 | $16.74 | $16.51 | $16.67 | 2,900 |
| 3/20/2026 | $17.11 | $17.11 | $16.03 | $16.10 | 66,500 |
| 3/19/2026 | $17.20 | $17.20 | $17.20 | $17.20 | 599 |
| 3/18/2026 | $17.35 | $17.35 | $17.20 | $17.20 | 1,300 |
| 3/17/2026 | $17.90 | $17.92 | $17.90 | $17.92 | 2,742 |
| 3/16/2026 | $17.48 | $17.63 | $17.28 | $17.63 | 7,100 |
| 3/13/2026 | $17.28 | $17.28 | $17.28 | $17.28 | 3,340 |
| 3/12/2026 | $17.58 | $17.58 | $17.05 | $17.28 | 3,402 |
| 3/11/2026 | $17.49 | $17.49 | $17.02 | $17.16 | 13,800 |
| 3/10/2026 | $17.18 | $17.95 | $16.82 | $17.47 | 88,400 |
| 3/9/2026 | $17.41 | $17.76 | $17.11 | $17.28 | 5,130 |
| 3/6/2026 | $17.52 | $17.52 | $17.52 | $17.52 | 1,000 |
| 3/5/2026 | $17.26 | $17.26 | $17.26 | $17.26 | 436 |
| 3/4/2026 | $17.50 | $18.17 | $17.50 | $17.50 | 2,620 |
| 3/3/2026 | $17.50 | $17.50 | $17.50 | $17.50 | 300 |
| 3/2/2026 | $17.51 | $17.51 | $17.51 | $17.51 | 600 |
| 2/27/2026 | $17.50 | $17.55 | $17.50 | $17.52 | 1,900 |
| 2/26/2026 | $18.08 | $18.35 | $17.50 | $17.77 | 10,900 |
| 2/25/2026 | $18.15 | $18.16 | $17.63 | $17.63 | 8,033 |
| 2/24/2026 | $18.45 | $18.45 | $18.45 | $18.45 | 63 |
| 2/23/2026 | $18.45 | $18.45 | $18.45 | $18.45 | 10 |