MGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.08	19.14	19.08	19.13	19.13	0.10%	56,520
Oct 8, 2026	18.95	19.11	18.95	19.11	19.11	0.47%	82,560
Oct 7, 2026	19.00	19.04	18.99	19.02	19.02	-0.16%	80,392
Oct 6, 2026	19.06	19.13	19.01	19.05	19.05	0.11%	23,178
Oct 5, 2026	19.03	19.03	18.97	19.03	19.03	-0.10%	39,624
Oct 2, 2026	19.17	19.17	19.05	19.05	19.05	-0.22%	22,858
Oct 1, 2026	19.02	19.11	19.01	19.09	19.09	0.33%	10,629
Sep 30, 2026	19.14	19.14	18.94	19.03	19.03	-0.37%	25,112
Sep 29, 2026	19.13	19.13	18.99	19.10	19.10	-0.18%	27,971
Sep 28, 2026	19.18	19.20	19.12	19.14	19.14	-0.70%	18,797
Sep 25, 2026	19.23	19.31	19.18	19.27	19.27	0.26%	36,045
Sep 24, 2026	19.34	19.37	19.22	19.22	19.22	-0.41%	26,271
Sep 23, 2026	19.55	19.55	19.27	19.37	19.30	-1.12%	23,507
Sep 22, 2026	19.61	19.62	19.54	19.59	19.52	-	10,471
Sep 21, 2026	19.59	19.63	19.57	19.59	19.52	0.26%	19,831
Sep 18, 2026	19.57	19.60	19.49	19.54	19.47	-0.43%	81,060
Sep 17, 2026	19.64	19.70	19.60	19.63	19.55	0.33%	67,170
Sep 16, 2026	19.60	19.62	19.53	19.56	19.49	0.02%	18,568
Sep 15, 2026	19.56	19.59	19.53	19.56	19.49	-0.22%	6,737
Sep 14, 2026	19.57	19.68	19.54	19.60	19.53	-0.07%	79,918
Sep 11, 2026	19.69	19.69	19.61	19.61	19.54	-0.11%	3,020
Sep 10, 2026	19.66	19.70	19.64	19.64	19.57	-0.75%	8,388
Sep 9, 2026	19.81	19.81	19.77	19.79	19.71	-0.18%	13,862
Sep 8, 2026	19.86	19.87	19.81	19.82	19.75	-0.18%	14,076
Sep 4, 2026	19.87	19.87	19.85	19.86	19.78	0.03%	4,283
Sep 3, 2026	19.85	19.86	19.85	19.85	19.78	0.25%	16,401
Sep 2, 2026	19.81	19.81	19.76	19.80	19.73	-0.13%	4,592
Sep 1, 2026	19.83	19.88	19.82	19.83	19.75	-0.08%	4,786
Aug 31, 2026	19.86	19.87	19.83	19.84	19.77	-0.23%	29,917
Aug 28, 2026	19.94	19.96	19.88	19.89	19.81	-0.30%	16,840
Aug 27, 2026	19.95	19.96	19.94	19.95	19.87	0.03%	6,366
Aug 26, 2026	19.94	19.95	19.93	19.94	19.87	-	3,609
Aug 25, 2026	19.93	19.94	19.91	19.94	19.87	0.35%	11,543
Aug 24, 2026	19.85	19.88	19.85	19.87	19.80	0.13%	18,137
Aug 21, 2026	19.85	19.85	19.84	19.85	19.77	-0.28%	3,860
Aug 20, 2026	19.92	19.98	19.92	19.97	19.83	-0.12%	86,163
Aug 19, 2026	19.97	19.99	19.95	19.99	19.85	0.47%	8,070
Aug 18, 2026	19.87	19.91	19.87	19.90	19.76	0.10%	6,556
Aug 17, 2026	19.91	19.95	19.88	19.88	19.74	-0.15%	11,023
Aug 14, 2026	19.94	19.94	19.90	19.91	19.77	-0.20%	7,338
Aug 13, 2026	19.98	19.99	19.95	19.95	19.81	0.35%	9,351
Aug 12, 2026	19.91	19.91	19.87	19.88	19.74	0.12%	3,223
Aug 11, 2026	19.87	19.89	19.83	19.86	19.71	0.08%	8,447
Aug 10, 2026	19.87	19.87	19.81	19.84	19.70	-0.30%	13,558
Aug 7, 2026	19.94	19.94	19.85	19.90	19.76	0.18%	7,887
Aug 6, 2026	19.90	19.91	19.85	19.87	19.72	-0.18%	6,788
Aug 5, 2026	19.93	19.95	19.90	19.90	19.76	-0.02%	27,884
Aug 4, 2026	19.90	19.94	19.90	19.90	19.76	0.40%	15,027
Aug 3, 2026	19.83	19.87	19.81	19.82	19.68	0.27%	12,228
Jul 31, 2026	19.86	19.86	19.72	19.77	19.63	-0.42%	16,482