MGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	90.80	90.83	90.01	90.15	-	-0.57%	368,409
Sep 3, 2026	89.71	90.92	89.69	90.67	90.67	1.56%	1,595,806
Sep 2, 2026	89.04	89.54	88.79	89.28	89.28	0.27%	618,485
Sep 1, 2026	88.87	89.54	88.58	89.04	89.04	-0.96%	1,042,971
Aug 31, 2026	89.90	90.04	89.51	89.90	89.90	-0.24%	1,003,318
Aug 28, 2026	90.54	91.21	90.00	90.12	90.12	-0.40%	847,067
Aug 27, 2026	89.71	90.63	89.41	90.48	90.48	1.83%	2,107,062
Aug 26, 2026	88.73	89.10	88.44	88.85	88.85	-0.07%	731,586
Aug 25, 2026	88.94	89.32	88.55	88.91	88.91	0.62%	931,403
Aug 24, 2026	88.65	88.84	88.05	88.36	88.36	-0.66%	1,553,951
Aug 21, 2026	89.02	89.29	88.48	88.95	88.95	0.38%	695,431
Aug 20, 2026	89.18	89.37	88.53	88.61	88.61	-0.87%	860,220
Aug 19, 2026	89.46	89.83	88.85	89.39	89.39	0.16%	805,132
Aug 18, 2026	89.29	89.58	89.09	89.25	89.25	-1.06%	993,312
Aug 17, 2026	90.83	90.88	90.19	90.21	90.21	-0.56%	1,006,357
Aug 14, 2026	91.23	91.30	90.60	90.72	90.72	-0.46%	735,476
Aug 13, 2026	90.59	91.34	90.46	91.14	91.14	1.03%	863,674
Aug 12, 2026	90.71	90.83	90.10	90.21	90.21	0.23%	842,471
Aug 11, 2026	91.00	91.00	89.82	90.00	90.00	-0.70%	1,342,092
Aug 10, 2026	90.74	91.09	90.42	90.63	90.63	-0.18%	841,037
Aug 7, 2026	90.58	91.00	90.36	90.79	90.79	0.87%	776,231
Aug 6, 2026	89.77	90.44	89.71	90.01	90.01	-0.07%	770,307
Aug 5, 2026	91.15	91.40	89.97	90.07	90.07	-0.39%	2,243,174
Aug 4, 2026	88.83	90.77	88.75	90.42	90.42	2.46%	1,574,135
Aug 3, 2026	86.62	88.56	86.62	88.25	88.25	2.22%	1,182,508
Jul 31, 2026	85.75	86.61	84.82	86.33	86.33	1.11%	1,579,740
Jul 30, 2026	84.52	85.54	84.32	85.38	85.38	2.73%	1,354,859
Jul 29, 2026	84.21	85.12	83.04	83.11	83.11	-1.60%	1,352,315
Jul 28, 2026	84.15	84.79	83.33	84.46	84.46	-0.11%	1,342,888
Jul 27, 2026	85.81	85.88	84.13	84.55	84.55	-0.31%	1,169,344
Jul 24, 2026	85.07	85.71	84.60	84.81	84.81	-0.29%	3,129,317
Jul 23, 2026	85.53	85.84	84.50	85.06	85.06	-2.42%	1,320,109
Jul 22, 2026	87.24	87.59	86.99	87.17	87.17	-0.56%	724,420
Jul 21, 2026	87.54	87.76	87.15	87.66	87.66	0.96%	923,897
Jul 20, 2026	87.35	87.80	86.77	86.83	86.83	-	1,084,685
Jul 17, 2026	86.25	87.34	85.73	86.83	86.83	-1.53%	1,752,399
Jul 16, 2026	88.97	89.16	87.74	88.18	88.18	-1.43%	1,750,652
Jul 15, 2026	88.99	89.49	88.62	89.46	89.46	0.99%	1,294,655
Jul 14, 2026	88.08	88.78	87.70	88.58	88.58	1.01%	1,182,132
Jul 13, 2026	88.50	88.72	87.55	87.69	87.69	-1.54%	1,567,470
Jul 10, 2026	88.64	89.10	87.98	89.06	89.06	0.52%	1,414,159
Jul 9, 2026	87.67	88.63	87.20	88.60	88.60	1.29%	1,119,228
Jul 8, 2026	86.90	87.62	86.35	87.47	87.47	0.01%	1,281,810
Jul 7, 2026	87.79	87.92	86.94	87.46	87.46	-0.94%	1,444,794
Jul 6, 2026	87.64	88.50	87.45	88.29	88.29	1.47%	1,147,542
Jul 2, 2026	87.86	88.46	86.52	87.01	87.01	-1.02%	1,927,864
Jul 1, 2026	87.85	88.51	87.34	87.91	87.91	-	1,502,549
Jun 30, 2026	86.52	88.14	86.45	87.91	87.91	1.67%	1,353,761
Jun 29, 2026	85.43	86.55	84.92	86.47	86.47	2.61%	1,695,387
Jun 26, 2026	83.61	85.00	83.27	84.27	84.27	-	1,323,557