MGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	85.61	85.66	83.55	84.35	84.27	-0.97%	2,295,057
Jun 24, 2026	85.62	86.40	84.81	85.18	85.10	-0.36%	1,405,249
Jun 23, 2026	85.57	86.46	85.46	85.49	85.41	-2.12%	1,942,634
Jun 22, 2026	88.36	88.78	87.24	87.34	87.25	-1.39%	1,457,553
Jun 18, 2026	88.26	88.74	87.52	88.57	88.48	1.76%	1,292,988
Jun 17, 2026	88.50	88.58	86.80	87.04	86.95	-1.42%	3,071,657
Jun 16, 2026	89.01	89.13	88.24	88.29	88.20	-1.12%	963,367
Jun 15, 2026	88.57	89.51	88.46	89.29	89.20	2.77%	1,410,982
Jun 12, 2026	87.05	87.32	86.01	86.88	86.79	0.22%	1,435,196
Jun 11, 2026	85.36	86.91	84.59	86.69	86.60	1.83%	2,986,680
Jun 10, 2026	86.13	87.00	85.08	85.13	85.05	-2.01%	3,190,536
Jun 9, 2026	88.38	88.86	84.72	86.88	86.79	-1.12%	4,258,938
Jun 8, 2026	88.30	88.74	87.70	87.86	87.77	0.45%	1,373,699
Jun 5, 2026	90.08	90.14	87.16	87.47	87.38	-3.73%	2,116,560
Jun 4, 2026	89.94	91.10	89.77	90.86	90.77	0.13%	2,032,150
Jun 3, 2026	91.71	91.85	90.45	90.74	90.65	-1.13%	1,554,292
Jun 2, 2026	91.80	92.09	91.35	91.78	91.69	-0.30%	1,238,347
Jun 1, 2026	91.45	92.38	91.35	92.06	91.97	0.87%	1,719,167
May 29, 2026	90.92	91.54	90.80	91.27	91.18	0.57%	3,279,305
May 28, 2026	89.63	90.76	89.59	90.75	90.66	1.26%	1,842,338
May 27, 2026	89.65	89.82	89.28	89.62	89.53	-0.08%	1,320,086
May 26, 2026	89.55	89.99	89.32	89.69	89.60	0.79%	1,569,149
May 22, 2026	89.31	89.66	88.87	88.99	88.90	0.23%	999,140
May 21, 2026	88.31	89.24	88.01	88.79	88.70	0.14%	1,505,765
May 20, 2026	87.63	88.72	87.55	88.67	88.58	1.41%	1,403,444
May 19, 2026	87.82	88.14	87.10	87.44	87.35	-0.91%	1,603,925
May 18, 2026	88.66	88.82	87.47	88.24	88.15	-0.34%	1,782,358
May 15, 2026	88.78	89.45	88.11	88.54	88.45	-1.32%	1,789,980
May 14, 2026	88.82	89.86	88.71	89.72	89.63	1.14%	1,048,047
May 13, 2026	87.84	89.01	87.32	88.71	88.62	1.04%	1,311,553