MGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	280.04	280.04	279.43	280.01	-	-	3,429
Sep 14, 2026	279.44	281.00	278.90	280.01	280.01	-0.44%	69,326
Sep 11, 2026	281.36	282.01	281.11	281.25	281.25	0.82%	58,796
Sep 10, 2026	278.71	279.41	278.28	278.96	278.96	-0.47%	126,801
Sep 9, 2026	280.80	280.85	279.82	280.29	280.29	-0.38%	70,874
Sep 8, 2026	282.46	282.46	281.15	281.36	281.36	-0.51%	63,046
Sep 4, 2026	283.79	284.11	282.35	282.81	282.81	-0.41%	55,784
Sep 3, 2026	281.84	284.42	281.84	283.97	283.97	1.14%	61,711
Sep 2, 2026	279.85	281.35	279.78	280.76	280.76	0.44%	62,270
Sep 1, 2026	279.57	280.74	278.80	279.53	279.53	-0.68%	89,606
Aug 31, 2026	281.73	281.84	280.61	281.45	281.45	-0.25%	104,367
Aug 28, 2026	282.72	284.46	281.83	282.15	282.15	-0.16%	53,178
Aug 27, 2026	281.61	282.98	280.96	282.59	282.59	0.87%	54,619
Aug 26, 2026	279.90	280.64	279.43	280.16	280.16	-0.07%	45,301
Aug 25, 2026	280.32	280.78	279.50	280.35	280.35	0.34%	53,031
Aug 24, 2026	279.69	280.12	278.96	279.40	279.40	-0.26%	86,062
Aug 21, 2026	280.38	280.87	279.64	280.14	280.14	0.36%	62,441
Aug 20, 2026	280.61	281.15	278.96	279.14	279.14	-0.87%	63,889
Aug 19, 2026	282.01	282.55	281.00	281.58	281.58	0.20%	50,223
Aug 18, 2026	281.25	281.44	280.78	281.03	281.03	-0.63%	99,805
Aug 17, 2026	284.14	284.21	282.75	282.81	282.81	-0.44%	52,843
Aug 14, 2026	285.01	285.13	283.77	284.07	284.07	-0.25%	50,803
Aug 13, 2026	284.01	285.55	284.01	284.77	284.77	0.60%	69,026
Aug 12, 2026	283.76	283.83	282.77	283.06	283.06	0.29%	85,709
Aug 11, 2026	284.51	284.51	281.83	282.23	282.23	-0.49%	70,683
Aug 10, 2026	283.30	284.54	283.20	283.63	283.63	-0.05%	74,511
Aug 7, 2026	282.97	283.88	282.45	283.77	283.77	0.64%	101,394
Aug 6, 2026	282.26	283.00	281.48	281.97	281.97	-0.02%	115,721
Aug 5, 2026	284.38	284.88	282.03	282.04	282.04	-0.22%	66,043
Aug 4, 2026	278.67	283.44	278.67	282.65	282.65	1.93%	102,115
Aug 3, 2026	273.83	277.73	273.83	277.29	277.29	1.55%	69,825
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