MGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	391.00	394.75	391.00	394.34	-	1.31%	638,411
Feb 24, 2026	384.86	389.70	383.34	389.24	389.24	1.08%	317,367
Feb 23, 2026	389.68	390.27	383.47	385.07	385.07	-1.33%	849,033
Feb 20, 2026	385.15	391.71	384.55	390.27	390.27	0.85%	636,617
Feb 19, 2026	386.28	388.35	384.92	386.99	386.99	-0.30%	392,723
Feb 18, 2026	386.64	390.45	385.75	388.14	388.14	0.59%	343,265
Feb 17, 2026	383.16	387.74	380.16	385.87	385.87	0.31%	858,651
Feb 13, 2026	387.54	388.46	383.62	384.69	384.69	-0.55%	482,155
Feb 12, 2026	395.65	395.65	385.92	386.83	386.83	-1.80%	736,098
Feb 11, 2026	398.86	399.16	391.93	393.92	393.92	-0.46%	299,701
Feb 10, 2026	398.62	399.20	395.56	395.76	395.76	-0.43%	439,515
Feb 9, 2026	392.88	399.00	391.59	397.48	397.48	1.04%	318,920
Feb 6, 2026	387.65	394.41	386.74	393.37	393.37	2.15%	983,303
Feb 5, 2026	387.88	390.11	383.55	385.09	385.09	-1.87%	752,521
Feb 4, 2026	397.96	397.96	388.73	392.43	392.43	-1.43%	542,585
Feb 3, 2026	407.51	407.51	394.97	398.11	398.11	-2.06%	392,748
Feb 2, 2026	404.32	408.78	404.32	406.49	406.49	0.16%	253,337
Jan 30, 2026	406.91	408.84	404.13	405.85	405.85	-0.78%	557,125
Jan 29, 2026	411.45	411.64	400.82	409.06	409.06	-0.83%	540,469
Jan 28, 2026	414.28	414.56	410.90	412.49	412.49	-0.17%	418,192
Jan 27, 2026	412.50	414.59	411.62	413.20	413.20	0.70%	282,243
Jan 26, 2026	408.14	411.95	407.67	410.33	410.33	0.68%	559,695
Jan 23, 2026	405.52	409.18	404.50	407.54	407.54	0.59%	1,582,726
Jan 22, 2026	405.57	406.21	403.17	405.16	405.16	0.93%	310,748
Jan 21, 2026	398.59	404.28	396.61	401.42	401.42	0.90%	748,387
Jan 20, 2026	401.05	402.93	397.09	397.84	397.84	-2.56%	603,533
Jan 16, 2026	410.48	411.00	407.17	408.28	408.28	-0.15%	1,520,864
Jan 15, 2026	412.03	412.43	408.00	408.88	408.88	0.08%	1,707,879
Jan 14, 2026	411.80	411.99	405.36	408.57	408.57	-1.34%	1,273,919
Jan 13, 2026	415.50	416.63	412.20	414.13	414.13	-0.36%	448,229
Jan 12, 2026	412.25	416.95	412.00	415.62	415.62	0.27%	961,805
Jan 9, 2026	412.84	415.50	410.91	414.51	414.51	0.60%	848,069
Jan 8, 2026	414.70	414.73	410.49	412.03	412.03	-0.81%	525,156
Jan 7, 2026	413.79	418.03	413.31	415.38	415.38	0.50%	325,601
Jan 6, 2026	412.87	413.78	411.17	413.31	413.31	0.27%	396,084
Jan 5, 2026	413.61	414.40	411.71	412.20	412.20	0.33%	602,649
Jan 2, 2026	416.10	417.71	408.64	410.86	410.86	-0.46%	944,725
Dec 31, 2025	416.50	416.61	412.74	412.77	412.77	-0.78%	204,741
Dec 30, 2025	416.17	417.50	415.78	416.00	416.00	-0.13%	263,527
Dec 29, 2025	416.09	417.53	415.36	416.56	416.56	-0.54%	242,543
Dec 26, 2025	419.33	420.25	418.33	418.83	418.83	0.01%	181,697
Dec 24, 2025	417.94	419.06	417.34	418.78	418.78	0.18%	247,404
Dec 23, 2025	414.15	418.07	414.15	418.03	418.03	0.71%	371,697
Dec 22, 2025	415.57	415.85	413.77	415.10	415.10	0.50%	440,963
Dec 19, 2025	409.67	413.12	409.59	413.02	412.63	1.44%	237,847
Dec 18, 2025	406.71	409.60	405.22	407.16	406.77	1.33%	235,257
Dec 17, 2025	409.82	409.84	401.67	401.80	401.42	-1.87%	379,432
Dec 16, 2025	406.76	410.34	405.75	409.45	409.06	0.39%	314,383
Dec 15, 2025	412.28	412.34	406.90	407.87	407.48	-0.46%	840,104
Dec 12, 2025	414.46	415.55	407.64	409.77	409.38	-1.51%	408,211