MGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	251.64	251.64	249.32	249.79	249.20	-0.20%	148,974
Dec 12, 2025	252.59	252.83	249.28	250.28	249.68	-1.10%	155,398
Dec 11, 2025	251.86	253.13	250.51	253.07	252.47	0.11%	341,721
Dec 10, 2025	251.22	253.36	250.87	252.79	252.19	0.50%	62,273
Dec 9, 2025	251.65	252.37	251.43	251.52	250.92	-0.12%	73,541
Dec 8, 2025	252.83	252.83	250.96	251.82	251.22	-0.27%	125,516
Dec 5, 2025	252.52	253.50	252.05	252.49	251.89	0.23%	62,570
Dec 4, 2025	252.66	252.66	250.98	251.92	251.32	0.01%	94,177
Dec 3, 2025	250.57	252.32	250.33	251.89	251.29	0.28%	47,611
Dec 2, 2025	251.07	252.16	250.37	251.19	250.59	0.28%	85,511
Dec 1, 2025	250.00	251.41	249.86	250.48	249.88	-0.46%	115,256
Nov 28, 2025	250.70	251.65	250.69	251.65	251.05	0.56%	36,053
Nov 26, 2025	249.80	250.93	249.13	250.26	249.66	0.64%	96,846
Nov 25, 2025	246.53	249.01	244.76	248.67	248.08	0.88%	150,280