MGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	19.56	19.60	19.56	19.56	19.56	0.23%	22,816
Oct 30, 2026	19.58	19.58	19.49	19.51	19.51	0.26%	13,453
Oct 29, 2026	19.44	19.48	19.44	19.46	19.46	0.55%	9,132
Oct 28, 2026	19.43	19.43	19.33	19.35	19.35	-0.45%	21,434
Oct 27, 2026	19.43	19.44	19.41	19.44	19.44	0.05%	10,738
Oct 26, 2026	19.44	19.46	19.39	19.43	19.43	0.20%	12,352
Oct 23, 2026	19.42	19.42	19.39	19.39	19.39	-0.04%	10,774
Oct 22, 2026	19.31	19.42	19.31	19.40	19.40	0.88%	41,273
Oct 21, 2026	19.26	19.26	19.18	19.23	19.23	0.03%	16,800
Oct 20, 2026	19.31	19.33	19.26	19.30	19.23	0.18%	25,120
Oct 19, 2026	19.30	19.32	19.23	19.26	19.19	-0.31%	55,853
Oct 16, 2026	19.29	19.33	19.27	19.32	19.25	0.40%	60,552
Oct 15, 2026	19.36	19.36	19.23	19.24	19.17	0.30%	82,326
Oct 14, 2026	19.11	19.20	19.11	19.18	19.11	0.07%	40,780
Oct 13, 2026	19.15	19.17	19.15	19.17	19.10	0.21%	79,866
Oct 12, 2026	19.14	19.17	19.08	19.13	19.06	-	7,595
Oct 9, 2026	19.08	19.14	19.08	19.13	19.06	0.10%	56,520
Oct 8, 2026	18.95	19.11	18.95	19.11	19.04	0.47%	82,560
Oct 7, 2026	19.00	19.04	18.99	19.02	18.95	-0.16%	80,397
Oct 6, 2026	19.06	19.13	19.01	19.05	18.98	0.11%	23,178
Oct 5, 2026	19.03	19.03	18.97	19.03	18.96	-0.10%	39,624
Oct 2, 2026	19.17	19.17	19.05	19.05	18.98	-0.22%	22,858
Oct 1, 2026	19.02	19.11	19.01	19.09	19.02	0.33%	10,630
Sep 30, 2026	19.14	19.14	18.94	19.03	18.96	-0.37%	25,112
Sep 29, 2026	19.13	19.13	18.99	19.10	19.03	-0.18%	27,971
Sep 28, 2026	19.18	19.20	19.12	19.14	19.07	-0.70%	18,797
Sep 25, 2026	19.23	19.31	19.18	19.27	19.20	0.26%	36,049
Sep 24, 2026	19.34	19.37	19.22	19.22	19.15	-0.41%	26,271
Sep 23, 2026	19.55	19.55	19.27	19.37	19.23	-1.12%	23,507
Sep 22, 2026	19.61	19.62	19.54	19.59	19.45	-	10,471
Sep 21, 2026	19.59	19.63	19.57	19.59	19.45	0.26%	19,831
Sep 18, 2026	19.57	19.60	19.49	19.54	19.40	-0.43%	81,060
Sep 17, 2026	19.64	19.70	19.60	19.63	19.48	0.33%	67,170
Sep 16, 2026	19.60	19.62	19.53	19.56	19.42	0.02%	18,568
Sep 15, 2026	19.56	19.59	19.53	19.56	19.41	-0.22%	6,737
Sep 14, 2026	19.57	19.68	19.54	19.60	19.46	-0.07%	79,918
Sep 11, 2026	19.69	19.69	19.61	19.61	19.47	-0.11%	3,020
Sep 10, 2026	19.66	19.70	19.64	19.64	19.49	-0.75%	8,388
Sep 9, 2026	19.81	19.81	19.77	19.79	19.64	-0.18%	13,862
Sep 8, 2026	19.86	19.87	19.81	19.82	19.68	-0.18%	14,076
Sep 4, 2026	19.87	19.87	19.85	19.86	19.71	0.03%	4,283
Sep 3, 2026	19.85	19.86	19.85	19.85	19.71	0.25%	16,401
Sep 2, 2026	19.81	19.81	19.76	19.80	19.66	-0.13%	4,592
Sep 1, 2026	19.83	19.88	19.82	19.83	19.68	-0.08%	4,786
Aug 31, 2026	19.86	19.87	19.83	19.84	19.70	-0.23%	29,917
Aug 28, 2026	19.94	19.96	19.88	19.89	19.74	-0.30%	16,840
Aug 27, 2026	19.95	19.96	19.94	19.95	19.80	0.03%	6,366
Aug 26, 2026	19.94	19.95	19.93	19.94	19.80	-	3,609
Aug 25, 2026	19.93	19.94	19.91	19.94	19.80	0.35%	11,543
Aug 24, 2026	19.85	19.88	19.85	19.87	19.73	0.13%	18,137