MGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	271.91	273.75	269.40	273.05	273.05	0.87%	106,220
Jul 30, 2026	268.18	271.10	267.94	270.69	270.69	1.99%	65,689
Jul 29, 2026	269.42	270.30	265.41	265.41	265.41	-1.67%	99,964
Jul 28, 2026	269.16	270.71	268.19	269.93	269.93	0.18%	107,987
Jul 27, 2026	272.13	272.20	268.54	269.44	269.44	-0.13%	67,240
Jul 24, 2026	269.73	271.45	269.15	269.78	269.78	-	54,113
Jul 23, 2026	270.10	271.21	268.71	269.77	269.77	-1.42%	57,293
Jul 22, 2026	273.53	274.59	273.29	273.66	273.66	-0.18%	66,119
Jul 21, 2026	273.41	274.31	272.69	274.15	274.15	0.90%	94,657
Jul 20, 2026	273.37	274.11	271.54	271.70	271.70	-0.12%	127,495
Jul 17, 2026	271.34	273.62	270.92	272.04	272.04	-1.09%	72,194
Jul 16, 2026	276.35	276.74	274.07	275.03	275.03	-0.71%	54,190
Jul 15, 2026	276.34	277.12	275.57	277.01	277.01	0.55%	105,961
Jul 14, 2026	275.10	275.93	274.35	275.50	275.50	0.45%	81,261
Jul 13, 2026	275.63	275.95	274.01	274.27	274.27	-0.91%	94,219
Jul 10, 2026	275.77	276.91	274.35	276.79	276.79	0.44%	101,201
Jul 9, 2026	273.65	275.65	273.01	275.58	275.58	0.83%	57,831
Jul 8, 2026	272.47	273.58	271.16	273.30	273.30	-0.21%	140,454
Jul 7, 2026	274.72	274.91	273.07	273.88	273.88	-0.54%	88,905
Jul 6, 2026	274.32	275.78	273.88	275.36	275.36	0.96%	61,171
Jul 2, 2026	273.56	275.18	271.09	272.75	272.75	-0.17%	139,594
Jul 1, 2026	272.96	274.47	271.97	273.21	273.21	-0.15%	106,304
Jun 30, 2026	271.25	274.01	271.25	273.63	273.63	0.96%	115,238
Jun 29, 2026	269.25	271.13	267.59	271.04	271.04	1.66%	72,197
Jun 26, 2026	265.67	268.83	265.00	266.61	266.61	-0.31%	106,737
Jun 25, 2026	270.45	270.69	266.59	268.09	267.44	-0.09%	186,821
Jun 24, 2026	269.34	270.91	267.53	268.34	267.69	-0.26%	115,964
Jun 23, 2026	269.01	271.28	268.94	269.03	268.38	-1.49%	99,694
Jun 22, 2026	275.10	275.68	272.89	273.11	272.45	-0.63%	87,484
Jun 18, 2026	274.88	275.26	273.41	274.85	274.18	1.13%	61,737
Jun 17, 2026	275.49	275.57	271.16	271.78	271.12	-1.14%	159,545
Jun 16, 2026	276.47	276.69	274.81	274.91	274.24	-0.70%	68,203
Jun 15, 2026	275.42	277.45	275.26	276.85	276.18	1.96%	118,328
Jun 12, 2026	271.48	272.34	269.33	271.52	270.86	0.38%	150,699
Jun 11, 2026	267.06	271.21	265.35	270.48	269.82	1.73%	251,366
Jun 10, 2026	268.97	270.67	265.88	265.88	265.23	-1.64%	194,520
Jun 9, 2026	273.15	274.33	265.00	270.31	269.65	-0.50%	162,347
Jun 8, 2026	272.88	273.93	271.23	271.67	271.01	0.42%	293,075
Jun 5, 2026	276.84	276.87	270.17	270.54	269.88	-2.86%	119,607
Jun 4, 2026	276.36	278.96	276.34	278.50	277.82	0.36%	76,579
Jun 3, 2026	279.16	279.44	277.17	277.49	276.82	-0.79%	86,773
Jun 2, 2026	279.10	280.05	278.60	279.70	279.02	0.08%	68,963
Jun 1, 2026	278.46	280.10	278.40	279.48	278.80	0.33%	119,402
May 29, 2026	278.12	279.31	277.94	278.57	277.89	0.26%	102,855
May 28, 2026	275.74	277.92	275.74	277.86	277.19	0.65%	124,893
May 27, 2026	276.05	276.24	275.15	276.06	275.39	0.05%	69,067
May 26, 2026	275.81	276.58	275.17	275.93	275.26	0.63%	51,728
May 22, 2026	274.70	275.43	273.99	274.21	273.54	0.33%	81,775
May 21, 2026	271.98	274.01	271.30	273.30	272.64	0.12%	107,198
May 20, 2026	270.71	273.06	270.29	272.98	272.32	1.07%	108,208