MGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	258.60	259.71	258.59	259.67	-	1.08%	24,366
Apr 21, 2026	259.10	259.36	256.47	256.89	256.89	-0.66%	191,390
Apr 20, 2026	259.00	259.10	257.61	258.60	258.60	-0.29%	87,713
Apr 17, 2026	258.00	260.13	258.00	259.36	259.36	1.15%	79,672
Apr 16, 2026	256.28	256.75	255.19	256.42	256.42	0.21%	67,271
Apr 15, 2026	253.81	255.92	253.47	255.87	255.87	1.04%	96,182
Apr 14, 2026	250.67	253.24	250.67	253.24	253.24	1.36%	67,597
Apr 13, 2026	246.68	250.00	246.47	249.85	249.85	1.00%	114,924
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%	123,297
Apr 8, 2026	246.22	246.50	244.10	245.62	245.62	2.49%	132,802
Apr 7, 2026	238.69	239.75	236.39	239.66	239.66	0.11%	127,912
Apr 6, 2026	238.33	239.65	238.21	239.39	239.39	0.41%	119,058
Apr 2, 2026	235.16	238.86	234.45	238.41	238.41	0.06%	204,820
Apr 1, 2026	237.91	239.44	237.45	238.26	238.26	0.81%	205,841
Mar 31, 2026	231.94	236.65	231.88	236.35	236.35	3.07%	177,501
Mar 30, 2026	232.02	232.09	228.37	229.31	229.31	-0.33%	889,603
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
Mar 9, 2026	242.89	247.71	241.70	247.33	246.61	0.95%	158,975
Mar 6, 2026	245.07	246.34	244.16	245.00	244.28	-1.26%	93,365
Mar 5, 2026	248.03	249.24	245.80	248.13	247.40	-0.43%	151,196
Mar 4, 2026	247.66	249.80	247.09	249.20	248.47	0.82%	80,353
Mar 3, 2026	245.04	247.92	243.46	247.18	246.46	-0.79%	132,632
Mar 2, 2026	246.13	249.86	246.13	249.14	248.41	0.04%	139,103
Feb 27, 2026	247.77	249.16	247.77	249.04	248.31	-0.46%	117,170
Feb 26, 2026	252.26	252.26	248.51	250.19	249.46	-0.82%	117,262
Feb 25, 2026	250.87	252.38	250.87	252.25	251.51	0.96%	75,890
Feb 24, 2026	248.00	250.14	247.02	249.84	249.11	0.73%	103,382
Feb 23, 2026	250.11	250.78	247.38	248.04	247.31	-1.02%	98,157
Feb 20, 2026	247.99	250.83	247.99	250.60	249.87	0.74%	167,968
Feb 19, 2026	248.66	249.44	247.86	248.75	248.02	-0.28%	144,076
Feb 18, 2026	248.85	250.46	248.25	249.44	248.71	0.49%	131,093
Feb 17, 2026	246.85	248.98	245.69	248.23	247.50	0.23%	152,078
Feb 13, 2026	248.22	249.53	246.75	247.66	246.93	-0.23%	134,719
Feb 12, 2026	252.99	253.15	248.00	248.23	247.50	-1.55%	107,123
Feb 11, 2026	254.06	254.21	251.27	252.15	251.41	-0.06%	76,014
Feb 10, 2026	253.63	254.18	252.29	252.31	251.57	-0.42%	61,289