MGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	143.81	145.09	143.18	144.95	144.95	1.63%	298,436
Mar 30, 2026	143.90	144.12	142.18	142.63	142.63	-0.08%	304,758
Mar 27, 2026	143.83	144.19	142.50	142.75	142.75	-1.48%	262,256
Mar 26, 2026	145.42	146.14	144.84	144.89	144.10	-0.77%	291,375
Mar 25, 2026	146.30	146.61	145.39	146.02	145.22	0.32%	239,878
Mar 24, 2026	144.00	146.28	143.91	145.56	144.76	0.46%	317,962
Mar 23, 2026	146.00	146.36	144.69	144.89	144.10	0.52%	564,631
Mar 20, 2026	145.25	145.85	143.64	144.14	143.35	-0.81%	294,641
Mar 19, 2026	144.79	145.97	144.47	145.31	144.51	-0.22%	477,914
Mar 18, 2026	147.12	147.28	145.59	145.63	144.83	-1.33%	782,288
Mar 17, 2026	148.26	148.51	147.54	147.60	146.79	0.19%	531,453
Mar 16, 2026	147.50	148.06	147.11	147.32	146.51	0.66%	310,996
Mar 13, 2026	146.81	147.66	146.18	146.36	145.56	0.23%	297,776
Mar 12, 2026	146.53	146.96	145.98	146.03	145.23	-1.13%	243,701
Mar 11, 2026	147.62	148.02	147.03	147.70	146.89	-0.22%	277,875
Mar 10, 2026	148.11	149.55	147.60	148.03	147.22	-0.17%	244,604
Mar 9, 2026	146.65	148.65	145.50	148.28	147.47	0.26%	194,931
Mar 6, 2026	147.83	148.15	146.65	147.90	147.09	-1.07%	207,397
Mar 5, 2026	150.60	150.99	148.47	149.50	148.68	-1.39%	256,262
Mar 4, 2026	151.22	151.86	150.29	151.61	150.78	0.41%	209,479
Mar 3, 2026	150.53	151.56	149.10	150.99	150.16	-1.13%	297,137
Mar 2, 2026	152.19	153.16	151.87	152.71	151.87	-0.26%	215,759
Feb 27, 2026	151.98	153.14	151.55	153.11	152.27	0.29%	238,696
Feb 26, 2026	152.93	153.50	152.03	152.66	151.82	-0.08%	499,069
Feb 25, 2026	152.68	153.02	152.00	152.78	151.94	0.29%	194,581
Feb 24, 2026	151.78	152.54	151.66	152.34	151.50	0.31%	202,988
Feb 23, 2026	152.57	153.43	151.48	151.87	151.04	-0.72%	176,779
Feb 20, 2026	152.13	152.99	151.79	152.97	152.13	0.31%	222,701
Feb 19, 2026	152.64	152.90	151.98	152.50	151.66	-0.25%	223,424
Feb 18, 2026	152.66	153.24	152.48	152.88	152.04	0.35%	212,897
Feb 17, 2026	152.70	153.38	151.72	152.35	151.51	-0.20%	275,921
Feb 13, 2026	151.61	153.29	151.50	152.65	151.81	0.63%	182,362
Feb 12, 2026	153.33	154.03	151.59	151.70	150.87	-1.01%	212,048
Feb 11, 2026	153.16	153.62	152.76	153.25	152.41	0.52%	221,222
Feb 10, 2026	152.65	153.26	152.34	152.45	151.61	-0.22%	193,202
Feb 9, 2026	152.63	153.08	152.10	152.78	151.94	-0.26%	235,381
Feb 6, 2026	151.16	153.37	151.16	153.18	152.34	1.88%	203,904
Feb 5, 2026	150.59	151.09	149.99	150.36	149.54	-0.37%	302,374
Feb 4, 2026	150.58	151.41	150.49	150.92	150.09	0.45%	271,351
Feb 3, 2026	149.41	150.82	149.22	150.25	149.43	0.43%	462,034
Feb 2, 2026	147.95	149.76	147.73	149.60	148.78	0.94%	322,065
Jan 30, 2026	147.53	148.39	146.91	148.20	147.39	0.31%	265,003
Jan 29, 2026	147.48	148.26	146.96	147.74	146.93	0.72%	251,506
Jan 28, 2026	146.57	147.11	146.31	146.68	145.88	0.10%	226,272
Jan 27, 2026	146.30	146.67	146.16	146.54	145.74	-0.10%	247,713
Jan 26, 2026	146.41	146.85	146.30	146.69	145.89	0.31%	245,818
Jan 23, 2026	146.57	146.57	145.65	146.23	145.43	-0.58%	191,073
Jan 22, 2026	147.14	147.70	146.92	147.09	146.28	0.06%	242,636
Jan 21, 2026	145.35	147.39	145.35	147.00	146.19	1.41%	696,388
Jan 20, 2026	145.59	146.08	144.74	144.96	144.17	-1.30%	380,193