MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	43.70	43.70	43.59	43.60	43.60	-0.11%	1,294
May 2, 2025	43.60	43.71	43.60	43.65	43.65	-0.51%	1,274
May 1, 2025	44.07	44.07	43.86	43.87	43.87	-0.30%	2,124
Apr 30, 2025	43.91	44.03	43.91	44.00	44.00	0.11%	1,422
Apr 29, 2025	43.94	43.97	43.94	43.96	43.96	0.08%	1,276
Apr 28, 2025	43.82	43.96	43.70	43.92	43.92	0.46%	5,491
Apr 25, 2025	43.59	43.74	43.59	43.72	43.72	0.15%	5,351
Apr 24, 2025	43.63	43.71	43.53	43.66	43.52	0.58%	5,361
Apr 23, 2025	43.54	43.54	43.40	43.40	43.27	-0.24%	2,879
Apr 22, 2025	43.43	43.51	43.34	43.51	43.37	0.36%	2,168
Apr 21, 2025	43.53	43.53	43.36	43.36	43.22	-0.58%	6,653
Apr 17, 2025	43.60	43.74	43.45	43.61	43.47	0.04%	10,165
Apr 16, 2025	43.40	43.63	43.33	43.59	43.45	0.26%	2,316
Apr 15, 2025	43.54	43.70	43.48	43.48	43.34	0.13%	8,308
Apr 14, 2025	43.21	43.51	43.21	43.43	43.29	0.85%	4,138
Apr 11, 2025	42.96	43.13	42.75	43.06	42.92	-0.73%	4,144
Apr 10, 2025	43.95	43.95	43.33	43.38	43.24	-0.21%	28,975
Apr 9, 2025	43.18	43.56	43.07	43.47	43.33	-0.31%	3,109
Apr 8, 2025	43.62	43.74	43.58	43.60	43.46	-0.29%	5,966
Apr 7, 2025	44.01	44.13	43.70	43.73	43.59	-1.12%	7,171
Apr 4, 2025	44.47	44.47	44.15	44.22	44.08	0.05%	6,917
Apr 3, 2025	44.22	44.30	43.95	44.20	44.06	0.84%	19,067
Apr 2, 2025	44.12	44.12	43.54	43.83	43.69	-0.34%	27,117
Apr 1, 2025	43.98	44.05	43.94	43.98	43.84	0.35%	7,252
Mar 31, 2025	43.95	43.95	43.71	43.83	43.69	0.14%	3,621
Mar 28, 2025	43.84	43.84	43.70	43.77	43.63	0.61%	7,973
Mar 27, 2025	43.51	43.66	43.43	43.50	43.36	-0.09%	7,313
Mar 26, 2025	43.62	43.62	43.48	43.54	43.40	-0.48%	12,650
Mar 25, 2025	43.83	44.02	43.72	43.75	43.48	0.14%	3,775
Mar 24, 2025	43.81	43.81	43.69	43.69	43.42	-0.46%	339
Mar 21, 2025	43.94	44.02	43.89	43.89	43.62	-0.02%	2,946
Mar 20, 2025	43.85	43.97	43.85	43.90	43.63	0.14%	1,026
Mar 19, 2025	43.68	43.84	43.68	43.84	43.57	0.23%	1,663
Mar 18, 2025	43.99	43.99	43.72	43.74	43.46	0.04%	2,835
Mar 17, 2025	43.80	43.85	43.72	43.72	43.45	-0.07%	4,228
Mar 14, 2025	43.71	44.01	43.71	43.75	43.48	-0.10%	4,007
Mar 13, 2025	43.60	43.80	43.60	43.80	43.52	0.23%	1,964
Mar 12, 2025	43.61	43.78	43.61	43.70	43.42	-0.26%	3,348
Mar 11, 2025	43.90	43.93	43.76	43.81	43.54	-0.43%	4,678
Mar 10, 2025	44.00	44.01	44.00	44.00	43.72	0.62%	534
Mar 7, 2025	43.83	43.96	43.73	43.73	43.45	-0.08%	2,907
Mar 6, 2025	43.84	43.86	43.68	43.76	43.49	-0.20%	3,677
Mar 5, 2025	43.88	43.90	43.81	43.85	43.58	-0.28%	3,800
Mar 4, 2025	44.16	44.16	43.94	43.98	43.70	0.13%	12,318
Mar 3, 2025	44.00	44.11	43.75	43.92	43.64	-0.30%	137,694
Feb 28, 2025	43.91	44.11	43.91	44.05	43.77	0.43%	5,057
Feb 27, 2025	43.84	43.93	43.81	43.86	43.58	-0.10%	3,706
Feb 26, 2025	43.89	44.09	43.74	43.91	43.63	0.25%	7,066
Feb 25, 2025	43.95	43.95	43.73	43.80	43.52	0.22%	9,048
Feb 24, 2025	43.57	43.72	43.54	43.70	43.31	0.21%	5,636