MGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	282.36	283.86	281.69	283.25	283.25	0.65%	122,803
Oct 26, 2026	280.14	282.25	280.14	281.42	281.42	0.74%	121,599
Oct 23, 2026	279.34	280.73	279.12	279.34	279.34	-0.48%	98,031
Oct 22, 2026	281.96	282.47	279.91	280.68	280.68	-1.48%	168,345
Oct 21, 2026	284.11	285.24	282.95	284.89	284.89	0.62%	57,345
Oct 20, 2026	282.49	284.62	281.78	283.14	283.14	0.09%	68,030
Oct 19, 2026	282.68	284.16	282.48	282.88	282.88	0.64%	60,314
Oct 16, 2026	285.25	285.25	280.18	281.08	281.08	-1.28%	73,869
Oct 15, 2026	282.78	285.11	282.29	284.72	284.72	0.14%	138,548
Oct 14, 2026	286.41	287.11	283.41	284.32	284.32	-1.06%	80,841
Oct 13, 2026	287.02	287.78	287.01	287.37	287.37	-0.11%	56,506
Oct 12, 2026	287.94	288.13	287.31	287.70	287.70	-0.01%	52,634
Oct 9, 2026	287.02	288.01	286.57	287.73	287.73	0.56%	72,188
Oct 8, 2026	287.12	287.53	285.08	286.12	286.12	-0.58%	130,909
Oct 7, 2026	287.06	287.96	286.26	287.79	287.79	-0.14%	104,752
Oct 6, 2026	288.00	289.10	287.74	288.18	288.18	0.50%	83,256
Oct 5, 2026	284.82	287.25	284.75	286.75	286.75	0.72%	267,487
Oct 2, 2026	285.40	285.94	283.96	284.69	284.69	0.73%	189,736
Oct 1, 2026	283.31	283.47	280.94	282.64	282.64	0.12%	94,418
Sep 30, 2026	283.67	285.05	282.31	282.31	282.31	-0.17%	163,668
Sep 29, 2026	284.13	284.13	282.19	282.79	282.79	-0.19%	116,655
Sep 28, 2026	284.55	284.81	282.61	283.34	283.34	-0.77%	63,026
Sep 25, 2026	285.26	286.44	284.35	286.19	285.54	0.53%	71,497
Sep 24, 2026	282.95	285.07	282.92	284.68	284.04	0.04%	85,167
Sep 23, 2026	286.77	286.77	284.09	284.57	283.93	-0.78%	67,840
Sep 22, 2026	287.00	287.52	286.41	286.81	286.16	0.04%	72,805
Sep 21, 2026	283.47	287.24	283.45	286.70	286.05	1.77%	75,040
Sep 18, 2026	281.83	281.93	280.39	281.72	281.08	0.20%	139,828
Sep 17, 2026	281.34	281.61	280.34	281.17	280.53	1.22%	59,271
Sep 16, 2026	279.65	280.50	276.26	277.79	277.16	-0.37%	56,042
Sep 15, 2026	279.86	279.86	278.38	278.81	278.18	-0.43%	44,637
Sep 14, 2026	279.44	281.00	278.90	280.01	279.38	-0.44%	69,329
Sep 11, 2026	281.36	282.01	281.11	281.25	280.61	0.82%	58,798
Sep 10, 2026	278.71	279.41	278.28	278.96	278.33	-0.47%	126,804
Sep 9, 2026	280.80	280.85	279.82	280.29	279.66	-0.38%	71,032
Sep 8, 2026	282.46	282.46	281.15	281.36	280.72	-0.51%	63,048
Sep 4, 2026	283.79	284.11	282.35	282.81	282.17	-0.41%	55,791
Sep 3, 2026	281.84	284.42	281.84	283.97	283.33	1.14%	61,713
Sep 2, 2026	279.85	281.35	279.78	280.76	280.12	0.44%	62,273
Sep 1, 2026	279.57	280.74	278.80	279.53	278.90	-0.68%	89,627
Aug 31, 2026	281.73	281.84	280.61	281.45	280.81	-0.25%	104,369
Aug 28, 2026	282.72	284.46	281.83	282.15	281.51	-0.16%	53,180
Aug 27, 2026	281.61	282.98	280.96	282.59	281.95	0.87%	54,620
Aug 26, 2026	279.90	280.64	279.43	280.16	279.53	-0.07%	45,302
Aug 25, 2026	280.32	280.78	279.50	280.35	279.72	0.34%	53,031
Aug 24, 2026	279.69	280.12	278.96	279.40	278.77	-0.26%	86,063
Aug 21, 2026	280.38	280.87	279.64	280.14	279.51	0.36%	62,442
Aug 20, 2026	280.61	281.15	278.96	279.14	278.51	-0.87%	63,890
Aug 19, 2026	282.01	282.55	281.00	281.58	280.94	0.20%	50,228
Aug 18, 2026	281.25	281.44	280.78	281.03	280.39	-0.63%	99,806