MGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	270.49	271.72	269.55	270.10	270.10	-0.66%	91,838
May 18, 2026	272.61	272.83	269.98	271.90	271.90	-0.10%	144,175
May 15, 2026	273.42	274.10	272.06	272.16	272.16	-1.23%	69,277
May 14, 2026	273.89	275.97	273.66	275.55	275.55	0.86%	86,933
May 13, 2026	271.36	273.82	270.49	273.20	273.20	0.75%	81,065
May 12, 2026	270.82	271.38	268.78	271.16	271.16	-0.14%	88,749
May 11, 2026	270.24	272.11	270.24	271.53	271.53	0.17%	77,208
May 8, 2026	269.70	271.13	269.59	271.06	271.06	1.03%	83,179
May 7, 2026	269.35	269.89	267.89	268.30	268.30	-0.24%	182,184
May 6, 2026	266.76	269.17	266.76	268.94	268.94	1.53%	123,557
May 5, 2026	264.31	265.32	264.12	264.90	264.90	0.80%	146,024
May 4, 2026	263.45	264.15	261.68	262.81	262.81	-0.34%	122,864
May 1, 2026	263.74	265.38	263.70	263.71	263.71	0.38%	97,579
Apr 30, 2026	261.58	263.17	259.67	262.72	262.72	0.84%	98,083
Apr 29, 2026	260.05	260.65	259.42	260.52	260.52	-0.01%	100,531
Apr 28, 2026	260.40	260.83	259.65	260.55	260.55	-0.43%	97,622
Apr 27, 2026	260.66	261.82	260.53	261.68	261.68	0.20%	81,200
Apr 24, 2026	259.99	261.33	259.22	261.17	261.17	0.91%	120,222
Apr 23, 2026	259.46	260.37	256.64	258.82	258.82	-0.51%	184,701
Apr 22, 2026	258.60	260.26	258.59	260.14	260.14	1.27%	102,620
Apr 21, 2026	259.10	259.36	256.47	256.89	256.89	-0.66%	191,728
Apr 20, 2026	259.00	259.10	257.61	258.60	258.60	-0.29%	87,763
Apr 17, 2026	258.00	260.13	258.00	259.36	259.36	1.15%	79,797
Apr 16, 2026	256.28	256.75	255.19	256.42	256.42	0.21%	67,272
Apr 15, 2026	253.81	255.92	253.47	255.87	255.87	1.04%	96,252
Apr 14, 2026	250.67	253.24	250.67	253.24	253.24	1.36%	67,695
Apr 13, 2026	246.68	250.00	246.47	249.85	249.85	1.00%	115,187
Apr 10, 2026	248.02	248.36	247.14	247.38	247.38	-0.05%	77,287
Apr 9, 2026	245.44	247.68	244.89	247.50	247.50	0.77%	123,344
Apr 8, 2026	246.22	246.50	244.10	245.62	245.62	2.49%	132,822
Apr 7, 2026	238.69	239.75	236.39	239.66	239.66	0.11%	130,189
Apr 6, 2026	238.33	239.65	238.21	239.39	239.39	0.41%	119,064
Apr 2, 2026	235.16	238.86	234.45	238.41	238.41	0.06%	204,850
Apr 1, 2026	237.91	239.44	237.45	238.26	238.26	0.81%	205,883
Mar 31, 2026	231.94	236.65	231.88	236.35	236.35	3.07%	177,515
Mar 30, 2026	232.02	232.09	228.37	229.31	229.31	-0.33%	889,761
Mar 27, 2026	233.32	233.32	229.71	230.07	230.07	-2.11%	166,934
Mar 26, 2026	237.79	238.46	234.87	235.03	234.34	-1.82%	98,237
Mar 25, 2026	239.97	240.73	238.82	239.38	238.68	0.57%	98,768
Mar 24, 2026	237.89	239.58	237.48	238.02	237.32	-0.58%	169,873
Mar 23, 2026	240.27	241.85	238.88	239.41	238.71	1.05%	143,060
Mar 20, 2026	239.93	239.93	235.67	236.93	236.24	-1.38%	125,946
Mar 19, 2026	239.27	241.18	238.76	240.25	239.55	-0.31%	148,444
Mar 18, 2026	243.67	244.04	240.96	241.00	240.29	-1.43%	113,444
Mar 17, 2026	245.23	245.91	244.26	244.50	243.78	0.17%	68,824
Mar 16, 2026	243.72	245.25	243.49	244.08	243.37	1.05%	182,115
Mar 13, 2026	244.32	245.33	241.33	241.54	240.83	-0.71%	780,858
Mar 12, 2026	245.11	245.14	243.25	243.26	242.55	-1.50%	887,266
Mar 11, 2026	247.52	248.12	245.85	246.97	246.25	-0.03%	85,744
Mar 10, 2026	247.00	249.03	246.31	247.04	246.32	-0.12%	130,326