MGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	411.38	413.29	398.81	397.88	-	-1.22%	265,366
Nov 19, 2025	400.54	406.96	399.64	402.78	402.78	0.78%	348,403
Nov 18, 2025	402.47	404.18	396.55	399.68	399.68	-1.35%	508,834
Nov 17, 2025	406.49	410.66	402.53	405.16	405.16	-0.83%	250,251
Nov 14, 2025	401.89	411.40	400.41	408.56	408.56	0.17%	355,940
Nov 13, 2025	413.95	414.02	406.32	407.87	407.87	-2.06%	444,081
Nov 12, 2025	419.21	419.35	413.91	416.47	416.47	-0.22%	301,168
Nov 11, 2025	415.99	417.86	414.10	417.39	417.39	-0.12%	197,006
Nov 10, 2025	414.21	418.66	413.82	417.91	417.91	2.45%	316,049
Nov 7, 2025	407.17	408.13	400.85	407.90	407.90	-0.42%	409,907
Nov 6, 2025	416.01	416.01	408.39	409.62	409.62	-1.65%	343,719
Nov 5, 2025	415.29	419.47	414.00	416.48	416.48	0.13%	441,620
Nov 4, 2025	417.03	419.86	415.13	415.93	415.93	-1.76%	332,410
Nov 3, 2025	424.45	424.95	421.80	423.36	423.36	0.63%	348,125
Oct 31, 2025	425.15	425.15	419.32	420.72	420.72	0.28%	339,927
Oct 30, 2025	423.42	423.73	419.44	419.54	419.54	-1.49%	321,459
Oct 29, 2025	425.98	426.80	422.28	425.89	425.89	0.62%	449,584
Oct 28, 2025	422.28	424.80	420.62	423.26	423.26	0.88%	482,722
Oct 27, 2025	417.04	419.79	416.46	419.57	419.57	1.85%	295,543
Oct 24, 2025	410.74	412.98	410.34	411.96	411.96	1.06%	215,734
Oct 23, 2025	404.57	408.32	404.19	407.63	407.63	0.82%	492,540
Oct 22, 2025	407.63	408.09	400.78	404.33	404.33	-0.66%	235,782
Oct 21, 2025	407.36	407.75	406.06	407.03	407.03	-0.11%	188,128
Oct 20, 2025	404.57	408.21	404.57	407.47	407.47	1.19%	181,560
Oct 17, 2025	398.00	403.33	397.42	402.66	402.66	0.68%	234,029
Oct 16, 2025	403.28	405.00	397.07	399.94	399.94	-0.40%	261,193
Oct 15, 2025	403.17	404.76	397.85	401.55	401.55	0.59%	209,191
Oct 14, 2025	398.47	402.17	394.50	399.21	399.21	-0.84%	229,241
Oct 13, 2025	401.63	403.48	399.81	402.60	402.60	1.93%	275,500
Oct 10, 2025	408.81	410.01	394.74	394.96	394.96	-3.30%	531,397
Oct 9, 2025	408.91	409.03	406.44	408.43	408.43	-0.11%	301,437
Oct 8, 2025	405.37	408.88	405.37	408.88	408.88	1.06%	194,808
Oct 7, 2025	407.75	408.03	403.55	404.60	404.60	-0.64%	225,392
Oct 6, 2025	405.98	408.13	404.79	407.21	407.21	0.87%	190,849
Oct 3, 2025	405.47	406.05	402.19	403.68	403.68	-0.38%	237,851
Oct 2, 2025	406.88	406.88	403.52	405.23	405.23	0.17%	228,569
Oct 1, 2025	400.15	405.19	399.77	404.53	404.53	0.52%	357,091
Sep 30, 2025	400.33	402.58	398.93	402.42	402.42	0.49%	304,493
Sep 29, 2025	400.92	402.86	399.61	400.45	400.45	0.27%	343,279
Sep 26, 2025	398.48	399.70	396.28	399.36	399.02	0.40%	196,510
Sep 25, 2025	396.85	398.76	394.35	397.78	397.45	-0.45%	200,470
Sep 24, 2025	402.36	402.36	397.73	399.58	399.24	-0.38%	204,041
Sep 23, 2025	405.52	405.52	400.25	401.12	400.78	-1.14%	310,620
Sep 22, 2025	401.65	405.86	401.65	405.74	405.40	0.83%	218,559
Sep 19, 2025	400.30	402.51	399.51	402.39	402.05	1.08%	317,691
Sep 18, 2025	398.95	400.26	397.23	398.10	397.77	0.49%	282,275
Sep 17, 2025	397.48	397.59	392.50	396.14	395.81	-0.44%	316,676
Sep 16, 2025	399.04	399.06	397.62	397.91	397.58	-0.13%	282,545
Sep 15, 2025	396.25	398.44	396.25	398.44	398.11	0.94%	209,888
Sep 12, 2025	393.38	395.38	392.49	394.71	394.38	0.55%	189,936