MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	44.43	44.43	44.40	44.40	-	-0.22%	1,373
Mar 17, 2026	44.58	44.58	44.32	44.50	44.50	0.14%	12,983
Mar 16, 2026	44.43	44.53	44.23	44.44	44.44	0.28%	214,147
Mar 13, 2026	44.45	44.55	44.25	44.31	44.31	-0.15%	9,490
Mar 12, 2026	44.39	44.59	44.38	44.38	44.38	-0.29%	23,202
Mar 11, 2026	44.63	44.63	44.47	44.51	44.51	-0.43%	2,559
Mar 10, 2026	44.77	44.82	44.70	44.70	44.70	-0.26%	4,398
Mar 9, 2026	44.66	44.81	44.64	44.81	44.81	0.29%	2,654
Mar 6, 2026	44.54	44.97	44.54	44.68	44.68	0.15%	14,357
Mar 5, 2026	44.71	44.85	44.61	44.61	44.61	-0.40%	7,215
Mar 4, 2026	44.86	44.90	44.74	44.79	44.79	-0.10%	2,288
Mar 3, 2026	44.75	44.85	44.75	44.84	44.84	-0.13%	1,470
Mar 2, 2026	44.92	44.97	44.88	44.90	44.90	-0.36%	5,246
Feb 27, 2026	45.11	45.11	45.06	45.06	45.06	0.27%	1,133
Feb 26, 2026	44.97	45.00	44.86	44.94	44.94	0.10%	3,728
Feb 25, 2026	44.94	44.95	44.89	44.89	44.89	-0.01%	1,724
Feb 24, 2026	44.90	44.90	44.86	44.90	44.90	-0.33%	1,181
Feb 23, 2026	44.97	45.11	44.97	45.05	44.92	0.21%	23,470
Feb 20, 2026	45.01	45.01	44.85	44.95	44.82	0.13%	10,316
Feb 19, 2026	44.78	44.91	44.78	44.89	44.76	0.01%	3,825
Feb 18, 2026	44.83	44.96	44.66	44.89	44.76	-0.14%	7,103
Feb 17, 2026	44.89	45.00	44.89	44.95	44.82	-0.18%	8,274
Feb 13, 2026	45.01	45.17	44.95	45.03	44.90	0.28%	10,454
Feb 12, 2026	44.72	44.93	44.72	44.91	44.78	0.52%	15,266
Feb 11, 2026	44.70	44.89	44.62	44.68	44.55	-0.23%	10,197
Feb 10, 2026	44.93	44.93	44.70	44.78	44.65	0.35%	8,361
Feb 9, 2026	44.53	44.80	44.53	44.63	44.50	0.08%	11,076
Feb 6, 2026	44.64	44.76	44.54	44.59	44.46	0.03%	1,648
Feb 5, 2026	44.54	44.58	44.44	44.58	44.45	0.43%	2,624
Feb 4, 2026	44.34	44.49	44.34	44.39	44.26	-0.02%	8,516
Feb 3, 2026	44.38	44.59	44.34	44.40	44.27	-0.10%	3,773
Feb 2, 2026	44.43	44.51	44.39	44.44	44.31	-0.45%	5,341
Jan 30, 2026	44.55	44.66	44.44	44.64	44.51	0.20%	11,089
Jan 29, 2026	44.48	44.59	44.48	44.55	44.42	-0.09%	10,890
Jan 28, 2026	44.57	44.80	44.51	44.59	44.46	0.02%	4,870
Jan 27, 2026	44.69	44.73	44.50	44.58	44.45	-0.33%	11,548
Jan 26, 2026	44.66	44.84	44.66	44.73	44.46	0.34%	3,148
Jan 23, 2026	44.55	44.66	44.55	44.58	44.31	-0.02%	5,624
Jan 22, 2026	44.61	44.64	44.51	44.59	44.32	-0.01%	4,681
Jan 21, 2026	44.59	44.64	44.49	44.59	44.32	0.45%	4,220
Jan 20, 2026	44.64	44.64	44.12	44.40	44.12	-0.63%	107,639
Jan 16, 2026	44.79	44.79	44.68	44.68	44.40	0.06%	894
Jan 15, 2026	44.87	44.87	44.58	44.65	44.38	-0.56%	11,081
Jan 14, 2026	44.82	45.00	44.81	44.90	44.63	0.02%	40,560
Jan 13, 2026	44.99	44.99	44.76	44.89	44.62	0.12%	17,074
Jan 12, 2026	44.78	44.94	44.74	44.84	44.56	-0.09%	11,354
Jan 9, 2026	44.71	44.96	44.71	44.88	44.60	0.70%	45,259
Jan 8, 2026	44.62	44.71	44.51	44.57	44.29	-0.12%	9,363
Jan 7, 2026	44.89	44.89	44.57	44.62	44.35	0.14%	5,934
Jan 6, 2026	44.47	44.81	44.47	44.56	44.28	-0.11%	19,172