MGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	133.11	133.28	131.74	132.16	-	-0.92%	148,252
Jul 3, 2025	132.78	133.61	132.78	133.39	133.39	0.61%	179,238
Jul 2, 2025	132.50	132.66	132.05	132.58	132.58	0.04%	283,092
Jul 1, 2025	131.16	132.78	131.08	132.53	132.53	1.01%	521,964
Jun 30, 2025	130.98	131.40	130.63	131.20	131.20	-0.04%	492,586
Jun 27, 2025	130.94	131.84	130.76	131.25	130.58	0.34%	193,130
Jun 26, 2025	130.27	130.90	130.27	130.81	130.14	0.69%	163,274
Jun 25, 2025	130.35	130.35	129.69	129.92	129.25	-0.44%	139,128
Jun 24, 2025	129.87	130.78	129.70	130.50	129.83	0.82%	179,183
Jun 23, 2025	128.68	129.49	127.95	129.44	128.77	0.76%	145,515
Jun 20, 2025	128.77	129.01	128.35	128.47	127.81	0.07%	223,293
Jun 18, 2025	128.38	129.02	128.11	128.38	127.72	0.20%	162,220
Jun 17, 2025	128.87	129.02	128.06	128.12	127.46	-0.87%	174,842
Jun 16, 2025	129.33	129.89	128.95	129.25	128.59	0.40%	171,048
Jun 13, 2025	128.93	129.65	128.45	128.74	128.08	-0.64%	229,727
Jun 12, 2025	128.79	129.63	128.38	129.57	128.90	0.49%	184,314
Jun 11, 2025	129.12	129.30	128.48	128.94	128.28	-0.09%	132,983
Jun 10, 2025	128.47	129.22	128.46	129.05	128.39	0.51%	343,667
Jun 9, 2025	128.48	128.87	127.95	128.39	127.73	0.09%	203,336
Jun 6, 2025	127.92	128.58	127.88	128.28	127.62	1.06%	196,046
Jun 5, 2025	127.45	127.50	126.71	126.94	126.29	-0.17%	191,258
Jun 4, 2025	128.02	128.12	127.15	127.15	126.50	-0.52%	163,751
Jun 3, 2025	126.96	127.89	126.67	127.81	127.15	0.44%	178,158
Jun 2, 2025	126.72	127.25	125.84	127.25	126.60	0.25%	495,675
May 30, 2025	126.49	127.33	126.07	126.93	126.28	0.10%	152,647
May 29, 2025	126.62	126.83	125.78	126.80	126.15	0.50%	209,339
May 28, 2025	126.98	127.27	126.05	126.17	125.52	-0.68%	238,310
May 27, 2025	126.16	127.07	125.76	127.04	126.39	1.49%	196,634
May 23, 2025	124.25	125.45	124.25	125.17	124.53	-0.13%	212,787
May 22, 2025	125.42	125.96	124.84	125.33	124.69	-0.38%	314,523
May 21, 2025	127.38	127.51	125.81	125.81	125.16	-1.80%	182,687
May 20, 2025	128.16	128.40	127.64	128.12	127.46	-0.15%	201,976
May 19, 2025	127.35	128.40	127.30	128.31	127.65	0.23%	198,385
May 16, 2025	126.78	128.01	126.59	128.01	127.35	0.90%	181,638
May 15, 2025	125.24	126.87	125.21	126.87	126.22	1.16%	185,543
May 14, 2025	126.23	126.27	125.31	125.42	124.78	-0.68%	264,773
May 13, 2025	126.73	126.86	126.22	126.28	125.63	-0.60%	276,958
May 12, 2025	126.88	127.04	126.29	127.04	126.39	2.06%	281,598
May 9, 2025	124.98	124.98	124.32	124.47	123.83	-0.22%	258,702
May 8, 2025	124.67	125.90	124.45	124.75	124.11	0.35%	307,382
May 7, 2025	123.69	124.84	123.68	124.32	123.68	0.71%	290,786
May 6, 2025	123.62	124.29	123.28	123.44	122.81	-0.76%	223,836
May 5, 2025	124.47	125.00	123.87	124.38	123.74	-0.64%	188,669
May 2, 2025	124.80	125.48	124.40	125.18	124.54	1.48%	270,867
May 1, 2025	123.52	124.18	122.86	123.36	122.73	-0.29%	284,650
Apr 30, 2025	122.99	124.14	121.48	123.72	123.08	0.15%	221,147
Apr 29, 2025	122.48	123.78	122.45	123.53	122.90	0.61%	242,258
Apr 28, 2025	122.61	123.33	121.84	122.78	122.15	0.35%	310,703
Apr 25, 2025	122.32	122.45	121.29	122.35	121.72	-0.10%	198,762
Apr 24, 2025	121.24	122.66	120.75	122.47	121.84	0.84%	220,357