MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	43.45	43.45	43.42	43.42	43.42	0.34%	934
May 28, 2025	43.24	43.34	43.12	43.27	43.27	-0.16%	11,480
May 27, 2025	43.29	43.34	43.15	43.34	43.34	-0.02%	2,553
May 23, 2025	43.32	43.35	43.28	43.35	43.21	0.28%	1,646
May 22, 2025	43.18	43.23	43.08	43.23	43.09	0.10%	471
May 21, 2025	43.35	43.35	43.12	43.19	43.05	-0.53%	2,253
May 20, 2025	43.40	43.51	43.38	43.42	43.28	-0.16%	6,029
May 19, 2025	43.36	43.57	43.36	43.49	43.35	-0.13%	5,361
May 16, 2025	43.54	43.60	43.54	43.54	43.40	-0.27%	1,558
May 15, 2025	43.46	43.66	43.36	43.66	43.52	0.91%	5,866
May 14, 2025	43.44	43.44	43.27	43.27	43.13	-0.36%	1,099
May 13, 2025	43.47	43.56	43.40	43.42	43.28	-0.05%	1,387
May 12, 2025	43.54	43.59	43.44	43.44	43.30	-0.40%	3,008
May 9, 2025	43.75	43.75	43.55	43.62	43.48	0.05%	1,799
May 8, 2025	43.67	43.79	43.55	43.59	43.45	-0.56%	1,970
May 7, 2025	43.83	43.97	43.75	43.84	43.70	0.12%	5,002
May 6, 2025	43.50	43.79	43.50	43.79	43.65	0.43%	4,902
May 5, 2025	43.70	43.70	43.59	43.60	43.46	-0.11%	1,294
May 2, 2025	43.60	43.71	43.60	43.65	43.51	-0.51%	1,274
May 1, 2025	44.07	44.07	43.86	43.87	43.73	-0.30%	2,124
Apr 30, 2025	43.91	44.03	43.91	44.00	43.86	0.11%	1,422
Apr 29, 2025	43.94	43.97	43.94	43.96	43.81	0.08%	1,276
Apr 28, 2025	43.82	43.96	43.70	43.92	43.78	0.46%	5,491
Apr 25, 2025	43.59	43.74	43.59	43.72	43.58	0.15%	5,351
Apr 24, 2025	43.63	43.71	43.53	43.66	43.38	0.58%	5,361
Apr 23, 2025	43.54	43.54	43.40	43.40	43.13	-0.24%	2,879
Apr 22, 2025	43.43	43.51	43.34	43.51	43.23	0.36%	2,168
Apr 21, 2025	43.53	43.53	43.36	43.36	43.08	-0.58%	6,653
Apr 17, 2025	43.60	43.74	43.45	43.61	43.33	0.04%	10,165
Apr 16, 2025	43.40	43.63	43.33	43.59	43.31	0.26%	2,316
Apr 15, 2025	43.54	43.70	43.48	43.48	43.20	0.13%	8,308
Apr 14, 2025	43.21	43.51	43.21	43.43	43.15	0.85%	4,138
Apr 11, 2025	42.96	43.13	42.75	43.06	42.78	-0.73%	4,144
Apr 10, 2025	43.95	43.95	43.33	43.38	43.10	-0.21%	28,975
Apr 9, 2025	43.18	43.56	43.07	43.47	43.19	-0.31%	3,109
Apr 8, 2025	43.62	43.74	43.58	43.60	43.32	-0.29%	5,966
Apr 7, 2025	44.01	44.13	43.70	43.73	43.45	-1.12%	7,171
Apr 4, 2025	44.47	44.47	44.15	44.22	43.94	0.05%	6,917
Apr 3, 2025	44.22	44.30	43.95	44.20	43.92	0.84%	19,067
Apr 2, 2025	44.12	44.12	43.54	43.83	43.55	-0.34%	27,117
Apr 1, 2025	43.98	44.05	43.94	43.98	43.70	0.35%	7,252
Mar 31, 2025	43.95	43.95	43.71	43.83	43.55	0.14%	3,621
Mar 28, 2025	43.84	43.84	43.70	43.77	43.49	0.61%	7,973
Mar 27, 2025	43.51	43.66	43.43	43.50	43.22	-0.09%	7,313
Mar 26, 2025	43.62	43.62	43.48	43.54	43.26	-0.48%	12,650
Mar 25, 2025	43.83	44.02	43.72	43.75	43.34	0.14%	3,775
Mar 24, 2025	43.81	43.81	43.69	43.69	43.28	-0.46%	339
Mar 21, 2025	43.94	44.02	43.89	43.89	43.48	-0.02%	2,946
Mar 20, 2025	43.85	43.97	43.85	43.90	43.48	0.14%	1,026
Mar 19, 2025	43.68	43.84	43.68	43.84	43.43	0.23%	1,663