MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.53	43.67	43.47	43.61	43.61	0.42%	12,109
Feb 20, 2025	43.40	43.43	43.36	43.43	43.43	0.18%	1,792
Feb 19, 2025	43.30	43.41	43.28	43.35	43.35	-0.05%	7,784
Feb 18, 2025	43.42	43.51	43.34	43.37	43.37	-0.30%	8,353
Feb 14, 2025	43.49	43.60	43.46	43.50	43.50	0.50%	13,029
Feb 13, 2025	43.27	43.35	43.19	43.28	43.28	0.61%	1,547
Feb 12, 2025	42.98	43.06	42.98	43.02	43.02	-0.59%	2,924
Feb 11, 2025	43.31	43.34	43.19	43.28	43.28	-0.52%	11,001
Feb 10, 2025	43.46	43.57	43.29	43.50	43.50	0.36%	3,478
Feb 7, 2025	43.34	43.50	43.32	43.35	43.35	-0.17%	5,255
Feb 6, 2025	43.46	43.53	43.37	43.42	43.42	-0.09%	3,537
Feb 5, 2025	43.41	43.52	43.41	43.46	43.46	0.41%	3,744
Feb 4, 2025	43.21	43.40	43.15	43.28	43.28	0.02%	2,377
Feb 3, 2025	43.43	43.51	43.27	43.28	43.28	0.21%	5,214
Jan 31, 2025	43.29	43.31	43.11	43.19	43.19	-0.45%	5,370
Jan 30, 2025	43.37	43.53	43.26	43.38	43.38	0.34%	12,106
Jan 29, 2025	43.25	43.26	43.18	43.24	43.24	0.01%	2,403
Jan 28, 2025	43.18	43.25	43.18	43.23	43.23	0.26%	1,391
Jan 27, 2025	43.67	43.67	43.09	43.12	42.99	-0.12%	30,036
Jan 24, 2025	43.04	43.42	43.04	43.17	43.04	0.08%	24,389
Jan 23, 2025	43.38	43.38	43.07	43.14	43.00	-0.17%	29,645
Jan 22, 2025	43.31	43.45	43.18	43.21	43.08	-0.05%	19,340
Jan 21, 2025	43.30	43.30	43.17	43.23	43.10	0.19%	6,484
Jan 17, 2025	43.31	43.31	43.15	43.15	43.02	-0.05%	1,723
Jan 16, 2025	43.01	43.39	43.00	43.17	43.04	0.37%	3,831
Jan 15, 2025	43.03	43.06	42.95	43.01	42.88	0.87%	2,152
Jan 14, 2025	42.68	42.71	42.58	42.64	42.51	-0.35%	22,704
Jan 13, 2025	42.69	42.82	42.57	42.79	42.66	0.15%	7,269
Jan 10, 2025	42.80	42.80	42.45	42.73	42.59	-0.49%	6,780
Jan 8, 2025	42.92	43.00	42.86	42.94	42.80	0.06%	7,919
Jan 7, 2025	43.05	43.05	42.84	42.91	42.78	-0.29%	8,410
Jan 6, 2025	43.06	43.18	42.95	43.04	42.90	-0.15%	13,812
Jan 3, 2025	43.19	43.41	43.06	43.10	42.97	-0.09%	31,626
Jan 2, 2025	43.25	43.39	43.06	43.14	43.01	-0.14%	63,141
Dec 31, 2024	43.28	43.28	43.06	43.20	43.07	0.13%	3,675
Dec 30, 2024	43.22	43.22	43.12	43.15	43.01	0.28%	2,271
Dec 27, 2024	43.01	43.15	42.99	43.03	42.89	-0.03%	2,963
Dec 26, 2024	42.96	43.04	42.96	43.04	42.91	-0.61%	4,391
Dec 24, 2024	43.22	43.31	43.22	43.31	42.86	-0.06%	2,352
Dec 23, 2024	43.33	43.36	43.32	43.33	42.88	-0.25%	1,787
Dec 20, 2024	43.51	43.58	43.39	43.44	42.99	0.33%	7,917
Dec 19, 2024	43.32	43.32	43.29	43.30	42.85	-0.28%	1,203
Dec 18, 2024	43.79	43.79	43.42	43.42	42.97	-0.72%	1,834
Dec 17, 2024	43.80	43.82	43.69	43.73	43.28	-0.18%	2,045
Dec 16, 2024	43.90	43.90	43.64	43.81	43.36	0.26%	6,053
Dec 13, 2024	43.76	43.76	43.70	43.70	43.24	-0.43%	806
Dec 12, 2024	44.04	44.04	43.83	43.89	43.43	-0.37%	4,781
Dec 11, 2024	44.18	44.20	44.00	44.05	43.59	-0.05%	2,051
Dec 10, 2024	44.10	44.30	43.99	44.07	43.61	-0.11%	13,875
Dec 9, 2024	44.25	44.26	44.12	44.12	43.66	-0.36%	9,396
Dec 6, 2024	44.23	44.30	44.23	44.28	43.82	0.20%	3,636
Dec 5, 2024	44.03	44.19	44.03	44.19	43.73	0.08%	2,767
Dec 4, 2024	44.10	44.15	44.10	44.15	43.70	0.25%	1,444
Dec 3, 2024	44.21	44.21	44.05	44.05	43.59	-0.01%	3,533
Dec 2, 2024	43.66	44.37	43.66	44.05	43.59	-0.13%	5,194
Nov 29, 2024	44.10	44.11	44.10	44.11	43.65	0.31%	663
Nov 27, 2024	43.92	44.01	43.92	43.97	43.51	0.25%	2,655
Nov 26, 2024	44.18	44.18	43.79	43.86	43.41	-0.86%	6,711
Nov 25, 2024	44.02	44.25	43.72	44.24	43.78	1.10%	7,516
Nov 22, 2024	43.67	43.81	43.67	43.76	43.13	0.17%	5,295
Nov 21, 2024	43.63	43.72	43.63	43.69	43.06	-0.01%	6,050
Nov 20, 2024	43.63	43.74	43.63	43.69	43.06	-0.05%	4,335
Nov 19, 2024	43.73	44.00	43.69	43.71	43.08	0.14%	6,986
Nov 18, 2024	43.59	43.72	43.58	43.65	43.02	-0.01%	9,748
Nov 15, 2024	43.44	43.69	43.44	43.65	43.03	-0.04%	3,865
Nov 14, 2024	43.77	43.82	43.67	43.67	43.04	0.23%	7,735
Nov 13, 2024	43.71	43.74	43.54	43.57	42.94	-0.14%	14,553
Nov 12, 2024	43.81	43.81	43.58	43.63	43.00	-0.52%	2,029
Nov 11, 2024	43.92	43.92	43.79	43.86	43.23	-0.13%	2,143
Nov 8, 2024	43.90	44.02	43.83	43.92	43.29	-0.10%	20,797
Nov 7, 2024	43.78	43.99	43.78	43.96	43.33	0.66%	10,406
Nov 6, 2024	43.54	44.07	43.54	43.67	43.04	-0.58%	23,475
Nov 5, 2024	43.68	43.93	43.65	43.93	43.29	0.24%	4,762
Nov 4, 2024	43.81	43.82	43.73	43.82	43.19	0.57%	6,084
Nov 1, 2024	43.82	43.82	43.57	43.57	42.94	-0.46%	5,159
Oct 31, 2024	43.67	43.89	43.66	43.77	43.14	-0.18%	19,198
Oct 30, 2024	43.93	44.00	43.83	43.85	43.22	-0.02%	4,961
Oct 29, 2024	43.70	43.86	43.70	43.86	43.23	-0.02%	12,370
Oct 28, 2024	43.90	43.90	43.62	43.87	43.24	-0.37%	6,457
Oct 25, 2024	44.12	44.12	43.96	44.04	43.28	-0.17%	2,759
Oct 24, 2024	44.08	44.20	44.01	44.11	43.35	0.10%	6,470
Oct 23, 2024	43.94	44.13	43.94	44.07	43.30	-0.17%	5,583
Oct 22, 2024	44.33	44.39	44.12	44.14	43.38	-0.07%	4,810
Oct 21, 2024	44.22	44.22	44.17	44.17	43.41	-0.73%	992
Oct 18, 2024	44.48	44.52	44.48	44.50	43.73	0.18%	1,668
Oct 17, 2024	44.48	44.48	44.40	44.42	43.65	-0.41%	2,058
Oct 16, 2024	44.62	44.65	44.55	44.60	43.83	0.02%	6,379
Oct 15, 2024	44.47	44.60	44.47	44.59	43.82	-0.23%	3,683
Oct 14, 2024	44.36	44.69	44.36	44.69	43.92	0.48%	1,041
Oct 11, 2024	44.47	44.49	44.41	44.48	43.71	0.04%	2,522
Oct 10, 2024	44.50	44.52	44.38	44.46	43.69	-0.13%	7,417
Oct 9, 2024	44.54	44.57	44.47	44.52	43.75	-0.07%	5,063
Oct 8, 2024	44.51	44.55	44.41	44.55	43.78	0.36%	3,553
Oct 7, 2024	44.52	44.59	44.38	44.39	43.62	-0.63%	4,837
Oct 4, 2024	44.74	44.74	44.62	44.67	43.90	-0.69%	1,452
Oct 3, 2024	44.98	45.04	44.94	44.98	44.21	-0.30%	2,295
Oct 2, 2024	45.05	45.18	45.05	45.12	44.34	-0.21%	5,496
Oct 1, 2024	45.17	45.25	45.17	45.21	44.43	0.29%	6,670
Sep 30, 2024	45.20	45.20	45.08	45.08	44.30	-0.21%	432
Sep 27, 2024	45.05	45.38	45.05	45.18	44.40	0.18%	3,047