MGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	31.23	31.55	31.23	31.53	31.53	1.24%	753
Jan 17, 2025	31.25	31.25	31.15	31.15	31.15	0.60%	205
Jan 16, 2025	30.77	31.00	30.77	30.96	30.96	0.97%	429
Jan 15, 2025	30.86	30.91	30.67	30.67	30.67	0.98%	424
Jan 14, 2025	30.48	30.48	30.37	30.37	30.37	0.23%	1,123
Jan 13, 2025	29.91	30.30	29.91	30.30	30.30	0.75%	693
Jan 10, 2025	30.12	30.19	30.02	30.07	30.07	-2.11%	1,961
Jan 8, 2025	30.49	30.72	30.49	30.72	30.72	0.23%	274
Jan 7, 2025	30.92	30.92	30.65	30.65	30.65	-0.69%	252
Jan 6, 2025	31.09	31.09	30.86	30.86	30.86	0.58%	181
Jan 3, 2025	30.52	30.69	30.50	30.69	30.69	0.87%	1,317
Jan 2, 2025	30.60	30.60	30.35	30.42	30.42	-0.54%	270
Dec 31, 2024	30.77	30.77	30.58	30.58	30.58	-0.29%	118
Dec 30, 2024	30.49	30.73	30.45	30.67	30.67	-0.97%	1,395
Dec 27, 2024	30.86	30.97	30.86	30.97	30.97	-0.88%	1,873
Dec 26, 2024	31.25	31.25	31.25	31.25	31.25	0.06%	19
Dec 24, 2024	31.23	31.23	31.23	31.23	31.23	0.37%	62
Dec 23, 2024	31.06	31.11	31.05	31.11	31.11	-0.19%	1,130
Dec 20, 2024	31.22	31.22	31.13	31.17	31.07	1.23%	511
Dec 19, 2024	30.86	30.90	30.75	30.79	30.69	-0.37%	2,856
Dec 18, 2024	31.85	31.85	30.90	30.90	30.80	-3.08%	986
Dec 17, 2024	31.98	31.98	31.89	31.89	31.78	-0.60%	3,890
Dec 16, 2024	32.02	32.08	32.02	32.08	31.97	0.25%	396
Dec 13, 2024	31.96	32.00	31.96	32.00	31.89	-0.91%	171
Dec 12, 2024	32.29	32.29	32.29	32.29	32.18	-0.56%	7
Dec 11, 2024	32.47	32.47	32.47	32.47	32.36	0.36%	23
Dec 10, 2024	32.36	32.36	32.36	32.36	32.25	-0.66%	21
Dec 9, 2024	32.57	32.57	32.57	32.57	32.46	0.41%	73
Dec 6, 2024	32.44	32.44	32.44	32.44	32.33	0.98%	27
Dec 5, 2024	32.12	32.12	32.12	32.12	32.02	-0.59%	48
Dec 4, 2024	32.00	32.31	32.00	32.31	32.21	1.63%	542
Dec 3, 2024	31.80	31.80	31.80	31.80	31.69	-	13
Dec 2, 2024	31.80	31.80	31.80	31.80	31.69	0.39%	8
Nov 29, 2024	31.67	31.67	31.67	31.67	31.56	0.20%	14
Nov 27, 2024	31.61	31.61	31.61	31.61	31.50	-0.82%	8
Nov 26, 2024	31.87	31.87	31.87	31.87	31.76	0.09%	38
Nov 25, 2024	31.84	31.84	31.84	31.84	31.74	1.48%	38
Nov 22, 2024	31.38	31.38	31.38	31.38	31.27	0.96%	21
Nov 21, 2024	31.08	31.08	31.08	31.08	30.98	1.23%	679
Nov 20, 2024	30.70	30.70	30.70	30.70	30.60	0.60%	26
Nov 19, 2024	30.52	30.52	30.52	30.52	30.42	-0.21%	33
Nov 18, 2024	30.58	30.58	30.58	30.58	30.48	0.02%	46
Nov 15, 2024	30.59	30.59	30.58	30.58	30.47	-2.42%	497
Nov 14, 2024	31.33	31.33	31.33	31.33	31.23	-1.16%	17
Nov 13, 2024	31.70	31.70	31.70	31.70	31.60	0.37%	14
Nov 12, 2024	31.59	31.59	31.59	31.59	31.48	-0.27%	98
Nov 11, 2024	31.67	31.67	31.67	31.67	31.57	0.94%	134
Nov 8, 2024	31.38	31.38	31.38	31.38	31.27	0.33%	48
Nov 7, 2024	31.27	31.27	31.27	31.27	31.17	0.53%	2
Nov 6, 2024	30.83	31.11	30.83	31.11	31.00	1.75%	939
Nov 5, 2024	30.57	30.57	30.57	30.57	30.47	0.71%	12
Nov 4, 2024	30.36	30.36	30.36	30.36	30.26	0.08%	-
Nov 1, 2024	30.33	30.33	30.33	30.33	30.23	1.16%	163
Oct 31, 2024	29.99	29.99	29.99	29.99	29.89	-2.72%	13
Oct 30, 2024	30.82	30.82	30.82	30.82	30.72	-0.07%	2
Oct 29, 2024	30.84	30.84	30.84	30.84	30.74	0.09%	14
Oct 28, 2024	30.90	30.90	30.81	30.81	30.71	0.41%	267
Oct 25, 2024	30.90	30.90	30.69	30.69	30.59	-0.70%	102
Oct 24, 2024	30.90	30.90	30.90	30.90	30.80	-0.02%	3
Oct 23, 2024	30.91	30.91	30.91	30.91	30.81	-0.57%	657
Oct 22, 2024	31.07	31.09	31.07	31.09	30.98	-0.52%	851
Oct 21, 2024	31.25	31.25	31.25	31.25	31.14	-0.64%	110
Oct 18, 2024	31.45	31.45	31.45	31.45	31.34	0.47%	103
Oct 17, 2024	31.30	31.30	31.30	31.30	31.20	-0.30%	65
Oct 16, 2024	31.39	31.39	31.39	31.39	31.29	0.01%	100
Oct 15, 2024	31.54	31.54	31.39	31.39	31.29	-0.45%	1,129
Oct 14, 2024	31.53	31.53	31.53	31.53	31.43	0.87%	-
Oct 11, 2024	31.26	31.26	31.26	31.26	31.16	0.75%	4
Oct 10, 2024	30.89	31.03	30.89	31.03	30.93	0.01%	1,698
Oct 9, 2024	31.03	31.03	31.03	31.03	30.92	0.35%	23
Oct 8, 2024	30.92	30.92	30.92	30.92	30.82	0.53%	7
Oct 7, 2024	31.00	31.00	30.76	30.76	30.66	-1.12%	298
Oct 4, 2024	31.10	31.10	31.10	31.10	31.00	0.41%	10
Oct 3, 2024	30.98	30.98	30.98	30.98	30.87	-0.55%	41
Oct 2, 2024	31.15	31.15	31.15	31.15	31.04	0.31%	42
Oct 1, 2024	31.37	31.37	31.05	31.05	30.95	-1.22%	500
Sep 30, 2024	31.43	31.43	31.43	31.43	31.33	0.08%	10
Sep 27, 2024	31.41	31.41	31.41	31.41	31.30	0.25%	10
Sep 26, 2024	31.33	31.33	31.33	31.33	31.22	1.99%	1
Sep 25, 2024	30.94	30.94	30.72	30.72	30.62	-0.86%	260
Sep 24, 2024	30.99	30.99	30.99	30.99	30.88	0.61%	100
Sep 23, 2024	30.76	30.80	30.76	30.80	30.70	0.36%	500
Sep 20, 2024	30.54	30.69	30.54	30.69	30.59	-0.53%	251
Sep 19, 2024	30.84	30.85	30.84	30.85	30.75	1.46%	1,325
Sep 18, 2024	30.41	30.41	30.41	30.41	30.31	-0.17%	2
Sep 17, 2024	30.47	30.49	30.46	30.46	30.36	-0.20%	301
Sep 16, 2024	30.54	30.54	30.49	30.52	30.42	0.11%	530
Sep 13, 2024	30.49	30.49	30.49	30.49	30.38	0.64%	5
Sep 12, 2024	30.14	30.29	30.14	30.29	30.19	0.02%	1,573
Sep 11, 2024	30.29	30.29	30.29	30.29	30.18	0.38%	5
Sep 10, 2024	30.17	30.17	30.17	30.17	30.07	0.36%	11
Sep 9, 2024	30.06	30.06	30.06	30.06	29.96	0.89%	54
Sep 6, 2024	29.80	29.80	29.80	29.80	29.70	-0.97%	10
Sep 5, 2024	30.09	30.09	30.09	30.09	29.99	-0.52%	10
Sep 4, 2024	30.19	30.25	30.19	30.25	30.15	0.08%	348
Sep 3, 2024	30.22	30.22	30.22	30.22	30.12	-1.33%	6
Aug 30, 2024	30.63	30.63	30.63	30.63	30.53	0.62%	149
Aug 29, 2024	30.63	30.63	30.44	30.44	30.34	0.99%	369
Aug 28, 2024	30.14	30.14	30.14	30.14	30.04	-0.47%	23
Aug 27, 2024	30.18	30.30	30.18	30.29	30.18	0.09%	8,363