MGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	247.77	249.16	247.77	249.04	249.04	-0.46%	117,169
Feb 26, 2026	252.26	252.26	248.51	250.19	250.19	-0.82%	117,262
Feb 25, 2026	250.87	252.38	250.87	252.25	252.25	0.96%	75,883
Feb 24, 2026	248.00	250.14	247.02	249.84	249.84	0.73%	103,287
Feb 23, 2026	250.11	250.78	247.38	248.04	248.04	-1.02%	98,139
Feb 20, 2026	247.99	250.83	247.99	250.60	250.60	0.74%	167,728
Feb 19, 2026	248.66	249.44	247.86	248.75	248.75	-0.28%	143,706
Feb 18, 2026	248.85	250.46	248.25	249.44	249.44	0.49%	131,093
Feb 17, 2026	246.85	248.98	245.69	248.23	248.23	0.23%	152,078
Feb 13, 2026	248.22	249.53	246.75	247.66	247.66	-0.23%	134,719
Feb 12, 2026	252.99	253.15	248.00	248.23	248.23	-1.55%	107,123
Feb 11, 2026	254.06	254.21	251.27	252.15	252.15	-0.06%	76,014
Feb 10, 2026	253.63	254.18	252.29	252.31	252.31	-0.42%	61,289
Feb 9, 2026	251.57	253.98	251.22	253.37	253.37	0.54%	88,115
Feb 6, 2026	248.41	252.49	248.41	252.02	252.02	1.87%	85,328
Feb 5, 2026	248.50	249.36	246.62	247.39	247.39	-1.28%	99,646
Feb 4, 2026	252.63	252.63	249.00	250.60	250.60	-0.69%	174,889
Feb 3, 2026	255.29	255.29	250.37	252.35	252.35	-1.00%	79,531
Feb 2, 2026	252.79	255.54	252.79	254.89	254.89	0.51%	103,101
Jan 30, 2026	253.42	254.50	252.29	253.59	253.59	-0.29%	122,899
Jan 29, 2026	255.01	255.33	250.68	254.33	254.33	-0.25%	1,437,666
Jan 28, 2026	255.75	255.75	254.44	254.96	254.96	-	65,926
Jan 27, 2026	254.30	255.40	254.25	254.96	254.96	0.48%	134,093
Jan 26, 2026	252.63	254.31	252.63	253.74	253.74	0.57%	75,523
Jan 23, 2026	251.60	253.00	251.28	252.31	252.31	0.17%	67,782
Jan 22, 2026	251.93	252.61	251.17	251.88	251.88	0.64%	113,898
Jan 21, 2026	248.40	251.71	247.89	250.29	250.29	1.02%	147,795
Jan 20, 2026	249.59	250.43	247.48	247.77	247.77	-2.14%	143,297
Jan 16, 2026	254.00	254.17	252.93	253.18	253.18	-0.02%	108,145
Jan 15, 2026	254.54	254.56	252.88	253.23	253.23	0.19%	128,674
Jan 14, 2026	253.14	253.45	251.18	252.76	252.76	-0.66%	94,134
Jan 13, 2026	255.39	255.43	253.60	254.44	254.44	-0.26%	67,716
Jan 12, 2026	253.37	255.60	253.37	255.10	255.10	0.17%	58,470
Jan 9, 2026	253.42	255.19	252.86	254.66	254.66	0.64%	58,527
Jan 8, 2026	253.35	253.35	252.48	253.04	253.04	-0.16%	70,034
Jan 7, 2026	253.90	255.11	253.41	253.44	253.44	-0.15%	179,368
Jan 6, 2026	252.98	253.98	252.63	253.83	253.83	0.48%	97,715
Jan 5, 2026	252.54	253.28	252.41	252.63	252.63	0.59%	100,645
Jan 2, 2026	252.89	253.25	250.00	251.16	251.16	-	175,235
Dec 31, 2025	253.16	253.16	251.09	251.17	251.17	-0.65%	67,240
Dec 30, 2025	252.87	253.38	252.76	252.82	252.82	-0.13%	59,782
Dec 29, 2025	252.90	253.43	252.57	253.14	253.14	-0.37%	79,455
Dec 26, 2025	254.11	254.68	253.89	254.07	254.07	-0.01%	58,066
Dec 24, 2025	253.28	254.27	253.19	254.09	254.09	0.33%	96,198
Dec 23, 2025	251.30	253.30	251.30	253.25	253.25	0.57%	83,906
Dec 22, 2025	251.64	251.91	250.99	251.81	251.81	0.38%	74,645
Dec 19, 2025	249.39	250.88	249.39	250.86	250.26	0.98%	85,283
Dec 18, 2025	248.54	249.91	247.93	248.43	247.84	0.88%	105,591
Dec 17, 2025	249.88	249.88	246.25	246.26	245.67	-1.27%	108,948
Dec 16, 2025	249.15	249.94	247.80	249.43	248.84	-0.14%	3,290,860