MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.51	43.58	43.39	43.44	43.44	0.33%	7,917
Dec 19, 2024	43.32	43.32	43.29	43.30	43.30	-0.28%	1,203
Dec 18, 2024	43.79	43.79	43.42	43.42	43.42	-0.72%	1,834
Dec 17, 2024	43.80	43.82	43.69	43.73	43.73	-0.18%	2,045
Dec 16, 2024	43.90	43.90	43.64	43.81	43.81	0.26%	6,053
Dec 13, 2024	43.76	43.76	43.70	43.70	43.70	-0.43%	806
Dec 12, 2024	44.04	44.04	43.83	43.89	43.89	-0.37%	4,781
Dec 11, 2024	44.18	44.20	44.00	44.05	44.05	-0.05%	2,051
Dec 10, 2024	44.10	44.30	43.99	44.07	44.07	-0.11%	13,875
Dec 9, 2024	44.25	44.26	44.12	44.12	44.12	-0.36%	9,396
Dec 6, 2024	44.23	44.30	44.23	44.28	44.28	0.20%	3,636
Dec 5, 2024	44.03	44.19	44.03	44.19	44.19	0.08%	2,767
Dec 4, 2024	44.10	44.15	44.10	44.15	44.15	0.25%	1,444
Dec 3, 2024	44.21	44.21	44.05	44.05	44.05	-0.01%	3,533
Dec 2, 2024	43.66	44.37	43.66	44.05	44.05	-0.13%	5,194
Nov 29, 2024	44.10	44.11	44.10	44.11	44.11	0.31%	663
Nov 27, 2024	43.92	44.01	43.92	43.97	43.97	0.25%	2,655
Nov 26, 2024	44.18	44.18	43.79	43.86	43.86	-0.86%	6,711
Nov 25, 2024	44.02	44.25	43.72	44.24	44.24	1.10%	7,516
Nov 22, 2024	43.67	43.81	43.67	43.76	43.58	0.17%	5,295
Nov 21, 2024	43.63	43.72	43.63	43.69	43.51	-0.01%	6,050
Nov 20, 2024	43.63	43.74	43.63	43.69	43.51	-0.05%	4,335
Nov 19, 2024	43.73	44.00	43.69	43.71	43.53	0.14%	6,986
Nov 18, 2024	43.59	43.72	43.58	43.65	43.47	-0.01%	9,748
Nov 15, 2024	43.44	43.69	43.44	43.65	43.48	-0.04%	3,865
Nov 14, 2024	43.77	43.82	43.67	43.67	43.49	0.23%	7,735
Nov 13, 2024	43.71	43.74	43.54	43.57	43.39	-0.14%	14,553
Nov 12, 2024	43.81	43.81	43.58	43.63	43.45	-0.52%	2,029
Nov 11, 2024	43.92	43.92	43.79	43.86	43.68	-0.13%	2,143
Nov 8, 2024	43.90	44.02	43.83	43.92	43.74	-0.10%	20,797
Nov 7, 2024	43.78	43.99	43.78	43.96	43.78	0.66%	10,406
Nov 6, 2024	43.54	44.07	43.54	43.67	43.49	-0.58%	23,475
Nov 5, 2024	43.68	43.93	43.65	43.93	43.75	0.24%	4,762
Nov 4, 2024	43.81	43.82	43.73	43.82	43.64	0.57%	6,084
Nov 1, 2024	43.82	43.82	43.57	43.57	43.39	-0.46%	5,159
Oct 31, 2024	43.67	43.89	43.66	43.77	43.59	-0.18%	19,198
Oct 30, 2024	43.93	44.00	43.83	43.85	43.67	-0.02%	4,961
Oct 29, 2024	43.70	43.86	43.70	43.86	43.68	-0.02%	12,370
Oct 28, 2024	43.90	43.90	43.62	43.87	43.69	-0.37%	6,457
Oct 25, 2024	44.12	44.12	43.96	44.04	43.73	-0.17%	2,759
Oct 24, 2024	44.08	44.20	44.01	44.11	43.80	0.10%	6,470
Oct 23, 2024	43.94	44.13	43.94	44.07	43.76	-0.17%	5,583
Oct 22, 2024	44.33	44.39	44.12	44.14	43.83	-0.07%	4,810
Oct 21, 2024	44.22	44.22	44.17	44.17	43.86	-0.73%	992
Oct 18, 2024	44.48	44.52	44.48	44.50	44.18	0.18%	1,668
Oct 17, 2024	44.48	44.48	44.40	44.42	44.10	-0.41%	2,058
Oct 16, 2024	44.62	44.65	44.55	44.60	44.28	0.02%	6,379
Oct 15, 2024	44.47	44.60	44.47	44.59	44.27	-0.23%	3,683
Oct 14, 2024	44.36	44.69	44.36	44.69	44.38	0.48%	1,041
Oct 11, 2024	44.47	44.49	44.41	44.48	44.17	0.04%	2,522
Oct 10, 2024	44.50	44.52	44.38	44.46	44.15	-0.13%	7,417
Oct 9, 2024	44.54	44.57	44.47	44.52	44.21	-0.07%	5,063
Oct 8, 2024	44.51	44.55	44.41	44.55	44.24	0.36%	3,553
Oct 7, 2024	44.52	44.59	44.38	44.39	44.08	-0.63%	4,837
Oct 4, 2024	44.74	44.74	44.62	44.67	44.36	-0.69%	1,452
Oct 3, 2024	44.98	45.04	44.94	44.98	44.67	-0.30%	2,295
Oct 2, 2024	45.05	45.18	45.05	45.12	44.80	-0.21%	5,496
Oct 1, 2024	45.17	45.25	45.17	45.21	44.89	0.29%	6,670
Sep 30, 2024	45.20	45.20	45.08	45.08	44.77	-0.21%	432
Sep 27, 2024	45.05	45.38	45.05	45.18	44.86	0.18%	3,047
Sep 26, 2024	45.08	45.16	45.07	45.10	44.78	-0.02%	7,870
Sep 25, 2024	45.11	45.16	45.07	45.11	44.79	-0.49%	1,729
Sep 24, 2024	45.27	45.54	45.24	45.33	44.88	0.30%	12,312
Sep 23, 2024	45.05	45.25	45.05	45.20	44.75	-0.26%	3,212
Sep 20, 2024	45.27	45.40	45.24	45.32	44.87	0.20%	7,497
Sep 19, 2024	45.28	45.28	45.23	45.23	44.78	-0.11%	227
Sep 18, 2024	45.33	45.33	45.20	45.28	44.83	-0.26%	1,807
Sep 17, 2024	45.35	45.41	45.35	45.40	44.95	-0.88%	2,685
Sep 16, 2024	45.46	45.81	45.40	45.80	45.35	0.93%	7,031
Sep 13, 2024	45.36	45.39	45.36	45.38	44.93	0.18%	369
Sep 12, 2024	45.33	45.33	45.24	45.30	44.85	-0.14%	3,832
Sep 11, 2024	45.35	45.37	45.34	45.36	44.91	0.01%	815
Sep 10, 2024	45.36	45.36	45.36	45.36	44.91	0.17%	511
Sep 9, 2024	45.09	45.28	45.09	45.28	44.83	0.35%	3,369
Sep 6, 2024	45.04	45.24	45.04	45.12	44.68	0.20%	1,716
Sep 5, 2024	45.01	45.09	44.89	45.04	44.59	0.38%	8,530
Sep 4, 2024	44.82	44.87	44.82	44.87	44.42	0.30%	1,597
Sep 3, 2024	44.73	44.79	44.63	44.73	44.29	0.33%	4,463
Aug 30, 2024	44.73	44.73	44.56	44.58	44.14	-0.17%	1,523
Aug 29, 2024	44.69	44.74	44.66	44.66	44.22	-0.15%	980
Aug 28, 2024	44.75	44.81	44.73	44.73	44.29	-0.10%	685
Aug 27, 2024	44.62	44.77	44.62	44.77	44.33	-0.44%	2,226
Aug 26, 2024	45.04	45.04	44.93	44.97	44.40	0.20%	1,408
Aug 23, 2024	44.85	44.88	44.81	44.88	44.31	0.35%	1,246
Aug 22, 2024	44.77	44.78	44.71	44.73	44.16	-0.26%	2,190
Aug 21, 2024	44.84	44.84	44.84	44.84	44.28	0.25%	184
Aug 20, 2024	44.73	44.80	44.52	44.73	44.17	0.29%	11,405
Aug 19, 2024	44.59	44.66	44.59	44.60	44.04	0.06%	1,229
Aug 16, 2024	44.66	44.66	44.57	44.58	44.01	0.28%	3,640
Aug 15, 2024	44.47	44.52	44.38	44.45	43.89	-0.56%	42,213
Aug 14, 2024	44.75	44.81	44.68	44.70	44.14	0.27%	3,570
Aug 13, 2024	44.57	44.58	44.55	44.58	44.02	0.11%	3,952
Aug 12, 2024	44.48	44.53	44.39	44.53	43.97	0.13%	3,566
Aug 9, 2024	44.53	44.55	44.39	44.47	43.91	0.35%	2,675
Aug 8, 2024	44.33	44.33	44.28	44.32	43.76	-0.19%	1,320
Aug 7, 2024	44.50	44.50	44.40	44.40	43.84	-0.30%	1,048
Aug 6, 2024	44.50	44.54	44.50	44.54	43.97	-0.90%	786
Aug 5, 2024	45.05	45.10	44.74	44.94	44.37	0.41%	4,372
Aug 2, 2024	44.68	44.76	44.68	44.76	44.19	0.90%	5,857
Aug 1, 2024	44.42	44.42	44.36	44.36	43.80	0.31%	7,089