MGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.05	20.17	20.00	20.13	20.13	-0.10%	6,690
Oct 30, 2024	20.22	20.27	20.15	20.15	20.15	-0.05%	33,400
Oct 29, 2024	20.09	20.17	20.06	20.16	20.16	0.05%	12,946
Oct 28, 2024	20.18	20.22	20.12	20.15	20.15	-0.20%	85,500
Oct 25, 2024	20.26	20.28	20.15	20.19	20.19	-0.25%	12,900
Oct 24, 2024	20.19	20.28	20.19	20.24	20.24	0.25%	17,200
Oct 23, 2024	20.21	20.23	20.17	20.19	20.19	-0.30%	27,125
Oct 22, 2024	20.29	20.30	20.23	20.25	20.25	-0.44%	19,715
Oct 21, 2024	20.40	20.40	20.34	20.34	20.25	-0.88%	22,100
Oct 18, 2024	20.50	20.57	20.50	20.52	20.43	0.20%	26,405
Oct 17, 2024	20.51	20.51	20.47	20.48	20.39	-0.53%	13,800
Oct 16, 2024	20.57	20.63	20.57	20.59	20.50	0.24%	58,400
Oct 15, 2024	20.52	20.58	20.51	20.54	20.45	0.39%	12,842
Oct 14, 2024	20.41	20.46	20.41	20.46	20.37	-0.15%	6,843
Oct 11, 2024	20.46	20.55	20.44	20.49	20.40	-	39,822
Oct 10, 2024	20.46	20.52	20.42	20.49	20.40	-0.05%	15,217
Oct 9, 2024	20.58	20.58	20.47	20.50	20.41	-0.15%	16,916
Oct 8, 2024	20.50	20.58	20.49	20.53	20.44	-	33,303
Oct 7, 2024	20.54	20.60	20.51	20.53	20.44	-0.34%	10,800
Oct 4, 2024	20.61	20.64	20.60	20.60	20.51	-0.91%	8,006
Oct 3, 2024	20.79	20.83	20.79	20.79	20.70	-0.48%	17,327
Oct 2, 2024	20.85	20.89	20.85	20.89	20.80	-0.24%	11,000
Oct 1, 2024	20.93	21.01	20.93	20.94	20.85	0.34%	28,820
Sep 30, 2024	20.91	20.91	20.86	20.87	20.78	-0.33%	2,419
Sep 27, 2024	20.92	20.96	20.89	20.94	20.85	0.29%	28,849
Sep 26, 2024	20.90	20.90	20.85	20.88	20.79	-0.38%	11,100
Sep 25, 2024	21.01	21.03	20.96	20.96	20.78	-0.38%	1,088,427
Sep 24, 2024	20.97	21.05	20.96	21.04	20.86	0.10%	2,700
Sep 23, 2024	20.98	21.04	20.97	21.02	20.84	-	15,500
Sep 20, 2024	21.01	21.02	20.99	21.02	20.84	-0.05%	800
Sep 19, 2024	21.02	21.04	21.00	21.03	20.85	0.05%	5,700
Sep 18, 2024	21.02	21.08	21.00	21.02	20.84	-0.19%	10,203
Sep 17, 2024	21.09	21.11	21.02	21.06	20.88	-0.28%	14,234
Sep 16, 2024	21.06	21.12	21.06	21.12	20.94	0.33%	6,400
Sep 13, 2024	21.03	21.05	21.03	21.05	20.87	0.14%	1,444
Sep 12, 2024	21.00	21.02	20.99	21.02	20.84	-0.19%	4,700
Sep 11, 2024	21.03	21.09	21.03	21.06	20.88	-0.14%	4,120
Sep 10, 2024	20.97	21.13	20.96	21.09	20.91	0.33%	21,400
Sep 9, 2024	20.89	21.02	20.89	21.02	20.84	0.48%	7,240
Sep 6, 2024	20.92	20.97	20.87	20.92	20.74	0.10%	2,632
Sep 5, 2024	20.89	20.90	20.80	20.90	20.72	0.29%	6,403
Sep 4, 2024	20.78	20.85	20.77	20.84	20.66	0.48%	3,834
Sep 3, 2024	20.73	20.74	20.71	20.74	20.56	0.44%	3,237
Aug 30, 2024	20.71	20.75	20.64	20.65	20.48	-0.29%	2,940
Aug 29, 2024	20.68	20.72	20.68	20.71	20.53	0.15%	3,706
Aug 28, 2024	20.70	20.70	20.68	20.68	20.51	-0.05%	5,245
Aug 27, 2024	20.65	20.70	20.63	20.69	20.51	0.05%	4,500
Aug 26, 2024	20.69	20.77	20.68	20.68	20.51	-0.10%	2,300
Aug 23, 2024	20.60	20.70	20.60	20.70	20.52	0.53%	1,915
Aug 22, 2024	20.65	20.65	20.57	20.59	20.42	-0.39%	7,444
Aug 21, 2024	20.66	20.70	20.63	20.67	20.50	-0.24%	14,000
Aug 20, 2024	20.67	20.72	20.67	20.72	20.46	0.29%	1,502
Aug 19, 2024	20.63	20.66	20.63	20.66	20.40	0.24%	4,506
Aug 16, 2024	20.57	20.61	20.57	20.61	20.35	0.19%	522
Aug 15, 2024	20.58	20.58	20.55	20.57	20.31	-0.48%	23,908
Aug 14, 2024	20.68	20.71	20.66	20.67	20.41	0.10%	8,349
Aug 13, 2024	20.64	20.65	20.60	20.65	20.39	0.49%	4,500
Aug 12, 2024	20.51	20.55	20.51	20.55	20.29	0.10%	3,500
Aug 9, 2024	20.53	20.53	20.53	20.53	20.27	0.29%	135
Aug 8, 2024	20.45	20.47	20.44	20.47	20.21	-0.15%	4,430
Aug 7, 2024	20.53	20.55	20.48	20.50	20.24	-0.39%	32,620
Aug 6, 2024	20.68	20.68	20.58	20.58	20.32	-0.91%	700
Aug 5, 2024	20.78	20.78	20.66	20.77	20.51	0.19%	3,900
Aug 2, 2024	20.64	20.73	20.64	20.73	20.46	1.22%	8,500
Aug 1, 2024	20.46	20.50	20.46	20.48	20.23	0.54%	4,033
Jul 31, 2024	20.32	20.37	20.31	20.37	20.12	0.44%	4,634
Jul 30, 2024	20.28	20.31	20.23	20.28	20.02	-	340,500
Jul 29, 2024	20.26	20.28	20.25	20.28	20.02	0.20%	6,600
Jul 26, 2024	20.25	20.25	20.22	20.24	19.98	0.35%	600
Jul 25, 2024	20.21	20.21	20.17	20.17	19.91	0.35%	4,300
Jul 24, 2024	20.16	20.18	20.10	20.10	19.85	-0.25%	5,209
Jul 23, 2024	20.19	20.19	20.15	20.15	19.90	-0.44%	6,200
Jul 22, 2024	20.26	20.28	20.19	20.24	19.90	-	3,806
Jul 19, 2024	20.24	20.24	20.24	20.24	19.90	-0.49%	131
Jul 18, 2024	20.34	20.35	20.31	20.34	20.00	-0.05%	28,432
Jul 17, 2024	20.29	20.35	20.29	20.35	20.00	-0.05%	2,544
Jul 16, 2024	20.27	20.36	20.27	20.36	20.01	0.49%	1,404
Jul 15, 2024	20.28	20.28	20.26	20.26	19.92	-0.15%	800
Jul 12, 2024	20.28	20.29	20.25	20.29	19.95	0.10%	4,100
Jul 11, 2024	20.32	20.32	20.26	20.27	19.93	0.50%	14,248
Jul 10, 2024	20.13	20.18	20.13	20.17	19.82	0.30%	3,016
Jul 9, 2024	20.09	20.12	20.06	20.11	19.77	-0.25%	17,037
Jul 8, 2024	20.14	20.16	20.11	20.16	19.82	-	8,836
Jul 5, 2024	20.17	20.17	20.16	20.16	19.81	0.55%	1,145
Jul 3, 2024	20.03	20.06	20.01	20.05	19.71	0.60%	4,120
Jul 2, 2024	19.94	19.94	19.88	19.93	19.60	0.35%	2,900
Jul 1, 2024	19.90	19.90	19.84	19.86	19.52	-0.65%	9,645
Jun 28, 2024	20.14	20.14	19.99	19.99	19.65	-0.60%	8,942
Jun 27, 2024	20.11	20.12	20.10	20.11	19.77	-0.25%	4,800
Jun 26, 2024	20.17	20.17	20.14	20.16	19.74	-0.59%	5,400
Jun 25, 2024	20.22	20.31	20.20	20.28	19.86	0.20%	18,417
Jun 24, 2024	20.22	20.24	20.22	20.24	19.81	0.10%	4,900
Jun 21, 2024	20.19	20.24	20.19	20.22	19.80	-0.05%	6,139
Jun 20, 2024	20.14	20.23	20.14	20.23	19.81	-0.05%	9,522
Jun 18, 2024	20.16	20.24	20.16	20.24	19.82	0.45%	2,900
Jun 17, 2024	20.13	20.17	20.12	20.15	19.73	-0.54%	14,006
Jun 14, 2024	20.25	20.32	20.22	20.26	19.84	0.20%	10,300
Jun 13, 2024	20.15	20.22	20.15	20.22	19.79	0.55%	8,731
Jun 12, 2024	20.19	20.22	20.11	20.11	19.69	0.50%	5,746
Jun 11, 2024	19.94	20.01	19.93	20.01	19.59	0.50%	4,509