MGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	19.94	19.96	19.88	19.89	19.89	-0.30%	16,840
Aug 27, 2026	19.95	19.96	19.94	19.95	19.95	0.03%	6,366
Aug 26, 2026	19.94	19.95	19.93	19.94	19.94	-	3,609
Aug 25, 2026	19.93	19.94	19.91	19.94	19.94	0.35%	11,543
Aug 24, 2026	19.85	19.88	19.85	19.87	19.87	0.13%	18,137
Aug 21, 2026	19.85	19.85	19.84	19.85	19.85	-0.28%	3,860
Aug 20, 2026	19.92	19.98	19.92	19.97	19.90	-0.12%	86,163
Aug 19, 2026	19.97	19.99	19.95	19.99	19.92	0.47%	8,070
Aug 18, 2026	19.87	19.91	19.87	19.90	19.83	0.10%	6,556
Aug 17, 2026	19.91	19.95	19.88	19.88	19.81	-0.15%	11,023
Aug 14, 2026	19.94	19.94	19.90	19.91	19.84	-0.20%	7,338
Aug 13, 2026	19.98	19.99	19.95	19.95	19.88	0.35%	9,351
Aug 12, 2026	19.91	19.91	19.87	19.88	19.81	0.12%	3,223
Aug 11, 2026	19.87	19.89	19.83	19.86	19.79	0.08%	8,447
Aug 10, 2026	19.87	19.87	19.81	19.84	19.77	-0.30%	13,558
Aug 7, 2026	19.94	19.94	19.85	19.90	19.83	0.18%	7,887
Aug 6, 2026	19.90	19.91	19.85	19.87	19.80	-0.18%	6,788
Aug 5, 2026	19.93	19.95	19.90	19.90	19.83	-0.02%	27,884
Aug 4, 2026	19.90	19.94	19.90	19.90	19.83	0.40%	15,027
Aug 3, 2026	19.83	19.87	19.81	19.82	19.75	0.27%	12,228
Jul 31, 2026	19.86	19.86	19.72	19.77	19.70	-0.42%	16,482
Jul 30, 2026	19.87	19.90	19.81	19.85	19.78	0.07%	47,772
Jul 29, 2026	19.93	19.95	19.84	19.84	19.77	-0.58%	8,660
Jul 28, 2026	19.95	20.01	19.92	19.96	19.89	0.28%	12,594
Jul 27, 2026	19.88	19.90	19.87	19.90	19.83	0.39%	8,222
Jul 24, 2026	19.82	19.87	19.82	19.82	19.75	-0.01%	8,392
Jul 23, 2026	19.81	19.86	19.76	19.83	19.76	-0.33%	15,022
Jul 22, 2026	19.87	19.92	19.87	19.89	19.82	-0.10%	7,338
Jul 21, 2026	19.90	19.95	19.90	19.91	19.84	-0.15%	30,516
Jul 20, 2026	20.05	20.05	20.00	20.01	19.87	-0.25%	6,982
Jul 17, 2026	20.11	20.11	20.04	20.06	19.92	-	72,206
Jul 16, 2026	20.04	20.07	20.03	20.06	19.92	-0.10%	12,274
Jul 15, 2026	20.06	20.12	20.06	20.08	19.94	0.25%	45,436
Jul 14, 2026	20.04	20.06	20.02	20.03	19.89	0.25%	8,356
Jul 13, 2026	20.01	20.01	19.97	19.98	19.84	-0.30%	5,752
Jul 10, 2026	20.05	20.11	20.04	20.04	19.90	-0.05%	7,829
Jul 9, 2026	20.00	20.11	20.00	20.05	19.91	0.17%	8,285
Jul 8, 2026	20.03	20.04	19.97	20.02	19.88	-0.32%	26,164
Jul 7, 2026	20.11	20.15	20.07	20.08	19.94	-0.35%	247,246
Jul 6, 2026	20.15	20.17	20.13	20.15	20.01	0.05%	9,903
Jul 2, 2026	20.13	20.17	20.12	20.14	20.00	-0.03%	13,246
Jul 1, 2026	20.15	20.17	20.15	20.15	20.01	-0.21%	12,676
Jun 30, 2026	20.29	20.29	20.19	20.19	20.05	-0.40%	15,473
Jun 29, 2026	20.28	20.28	20.23	20.27	20.13	-0.02%	12,366
Jun 26, 2026	20.26	20.29	20.26	20.28	20.13	0.12%	10,446
Jun 25, 2026	20.27	20.30	20.25	20.25	20.11	0.07%	8,893
Jun 24, 2026	20.30	20.34	20.30	20.31	20.09	0.52%	13,459
Jun 23, 2026	20.21	20.22	20.19	20.21	19.99	0.12%	10,220
Jun 22, 2026	20.18	20.19	20.17	20.18	19.96	-0.25%	15,150
Jun 18, 2026	20.28	20.28	20.20	20.23	20.01	0.25%	8,131