MGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	164.15	164.27	163.94	164.07	-	-0.33%	14,322
Sep 17, 2026	165.09	165.18	164.21	164.61	164.61	0.43%	153,897
Sep 16, 2026	165.62	165.62	163.12	163.90	163.90	-0.91%	192,131
Sep 15, 2026	165.68	165.68	164.88	165.40	165.40	-0.07%	140,896
Sep 14, 2026	165.64	166.04	165.27	165.51	165.51	-0.48%	210,790
Sep 11, 2026	166.39	166.67	165.78	166.30	166.30	0.73%	260,037
Sep 10, 2026	165.74	166.04	164.92	165.10	165.10	-0.69%	305,059
Sep 9, 2026	166.35	166.71	166.00	166.25	166.25	-0.21%	191,977
Sep 8, 2026	167.48	167.51	166.52	166.60	166.60	-0.80%	292,182
Sep 4, 2026	167.44	168.29	167.44	167.94	167.94	-0.23%	143,567
Sep 3, 2026	167.85	168.43	167.03	168.33	168.33	0.58%	165,485
Sep 2, 2026	166.84	167.61	166.80	167.36	167.36	0.53%	212,101
Sep 1, 2026	167.20	167.65	166.15	166.47	166.47	-0.39%	809,851
Aug 31, 2026	167.06	167.34	166.78	167.13	167.13	-0.10%	252,501
Aug 28, 2026	167.47	167.86	166.96	167.29	167.29	-0.02%	278,897
Aug 27, 2026	167.91	167.91	167.00	167.32	167.32	-0.61%	569,703
Aug 26, 2026	168.09	168.73	168.00	168.34	168.34	-0.10%	202,124
Aug 25, 2026	168.56	168.60	167.86	168.51	168.51	0.12%	240,615
Aug 24, 2026	168.03	168.37	167.73	168.30	168.30	0.08%	338,745
Aug 21, 2026	167.85	168.45	167.85	168.17	168.17	0.58%	199,939
Aug 20, 2026	167.88	168.62	167.15	167.20	167.20	-0.90%	408,201
Aug 19, 2026	169.21	169.84	168.53	168.71	168.71	0.25%	357,185
Aug 18, 2026	168.39	168.79	168.11	168.29	168.29	-0.06%	218,618
Aug 17, 2026	168.56	169.26	168.31	168.39	168.39	-0.27%	171,925
Aug 14, 2026	168.83	168.95	168.46	168.84	168.84	0.11%	175,819
Aug 13, 2026	168.52	169.05	168.24	168.65	168.65	0.24%	198,323
Aug 12, 2026	167.84	168.50	167.48	168.24	168.24	0.51%	229,255
Aug 11, 2026	167.46	168.02	167.17	167.39	167.39	0.05%	171,414
Aug 10, 2026	166.66	167.45	166.66	167.30	167.30	0.31%	179,366
Aug 7, 2026	166.16	166.82	165.59	166.79	166.79	0.45%	140,905
Aug 6, 2026	166.89	167.30	165.80	166.04	166.04	-0.28%	150,254
Aug 5, 2026	166.81	167.21	166.19	166.51	166.51	0.15%	176,084
Aug 4, 2026	164.59	166.56	164.22	166.26	166.26	1.45%	215,894
Aug 3, 2026	163.30	164.02	163.11	163.88	163.88	0.42%	245,457
Jul 31, 2026	163.92	164.19	162.37	163.20	163.20	-0.23%	256,263
Jul 30, 2026	162.59	163.72	161.88	163.58	163.58	0.59%	313,266
Jul 29, 2026	165.33	165.42	162.62	162.62	162.62	-1.69%	276,421
Jul 28, 2026	165.19	165.96	165.16	165.42	165.42	0.45%	243,287
Jul 27, 2026	164.79	165.39	164.00	164.68	164.68	0.29%	184,496
Jul 24, 2026	163.48	164.60	163.48	164.21	164.21	0.35%	224,117
Jul 23, 2026	162.74	163.84	162.72	163.64	163.64	0.39%	202,314
Jul 22, 2026	162.76	163.62	162.76	163.00	163.00	0.24%	143,441
Jul 21, 2026	161.71	162.91	161.23	162.61	162.61	0.97%	208,263
Jul 20, 2026	162.33	162.41	160.83	161.04	161.04	-0.49%	203,486
Jul 17, 2026	162.33	163.68	161.81	161.83	161.83	-0.53%	264,541
Jul 16, 2026	161.86	162.71	161.83	162.70	162.70	0.50%	176,292
Jul 15, 2026	162.83	163.06	161.39	161.89	161.89	-0.58%	209,896
Jul 14, 2026	163.40	164.01	162.76	162.83	162.83	-0.34%	247,283
Jul 13, 2026	163.43	163.83	162.89	163.39	163.39	-0.13%	295,806
Jul 10, 2026	163.21	163.77	162.74	163.60	163.60	0.25%	186,570