MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.84	43.84	43.70	43.77	43.77	0.61%	7,973
Mar 27, 2025	43.51	43.66	43.43	43.50	43.50	-0.09%	7,313
Mar 26, 2025	43.62	43.62	43.48	43.54	43.54	-0.48%	12,650
Mar 25, 2025	43.83	44.02	43.72	43.75	43.62	0.14%	3,775
Mar 24, 2025	43.81	43.81	43.69	43.69	43.56	-0.46%	339
Mar 21, 2025	43.94	44.02	43.89	43.89	43.76	-0.02%	2,946
Mar 20, 2025	43.85	43.97	43.85	43.90	43.76	0.14%	1,026
Mar 19, 2025	43.68	43.84	43.68	43.84	43.70	0.23%	1,663
Mar 18, 2025	43.99	43.99	43.72	43.74	43.60	0.04%	2,835
Mar 17, 2025	43.80	43.85	43.72	43.72	43.59	-0.07%	4,228
Mar 14, 2025	43.71	44.01	43.71	43.75	43.62	-0.10%	4,007
Mar 13, 2025	43.60	43.80	43.60	43.80	43.66	0.23%	1,964
Mar 12, 2025	43.61	43.78	43.61	43.70	43.56	-0.26%	3,348
Mar 11, 2025	43.90	43.93	43.76	43.81	43.68	-0.43%	4,678
Mar 10, 2025	44.00	44.01	44.00	44.00	43.86	0.62%	534
Mar 7, 2025	43.83	43.96	43.73	43.73	43.59	-0.08%	2,907
Mar 6, 2025	43.84	43.86	43.68	43.76	43.63	-0.20%	3,677
Mar 5, 2025	43.88	43.90	43.81	43.85	43.72	-0.28%	3,800
Mar 4, 2025	44.16	44.16	43.94	43.98	43.84	0.13%	12,318
Mar 3, 2025	44.00	44.11	43.75	43.92	43.78	-0.30%	137,694
Feb 28, 2025	43.91	44.11	43.91	44.05	43.91	0.43%	5,057
Feb 27, 2025	43.84	43.93	43.81	43.86	43.72	-0.10%	3,706
Feb 26, 2025	43.89	44.09	43.74	43.91	43.77	0.25%	7,066
Feb 25, 2025	43.95	43.95	43.73	43.80	43.66	0.22%	9,048
Feb 24, 2025	43.57	43.72	43.54	43.70	43.45	0.21%	5,636
Feb 21, 2025	43.53	43.67	43.47	43.61	43.35	0.42%	12,109
Feb 20, 2025	43.40	43.43	43.36	43.43	43.17	0.18%	1,792
Feb 19, 2025	43.30	43.41	43.28	43.35	43.09	-0.05%	7,784
Feb 18, 2025	43.42	43.51	43.34	43.37	43.11	-0.30%	8,353
Feb 14, 2025	43.49	43.60	43.46	43.50	43.24	0.50%	13,029
Feb 13, 2025	43.27	43.35	43.19	43.28	43.03	0.61%	1,547
Feb 12, 2025	42.98	43.06	42.98	43.02	42.77	-0.59%	2,924
Feb 11, 2025	43.31	43.34	43.19	43.28	43.02	-0.52%	11,001
Feb 10, 2025	43.46	43.57	43.29	43.50	43.25	0.36%	3,478
Feb 7, 2025	43.34	43.50	43.32	43.35	43.09	-0.17%	5,255
Feb 6, 2025	43.46	43.53	43.37	43.42	43.17	-0.09%	3,537
Feb 5, 2025	43.41	43.52	43.41	43.46	43.21	0.41%	3,744
Feb 4, 2025	43.21	43.40	43.15	43.28	43.03	0.02%	2,377
Feb 3, 2025	43.43	43.51	43.27	43.28	43.02	0.21%	5,214
Jan 31, 2025	43.29	43.31	43.11	43.19	42.94	-0.45%	5,370
Jan 30, 2025	43.37	43.53	43.26	43.38	43.13	0.34%	12,106
Jan 29, 2025	43.25	43.26	43.18	43.24	42.98	0.01%	2,403
Jan 28, 2025	43.18	43.25	43.18	43.23	42.98	0.26%	1,391
Jan 27, 2025	43.67	43.67	43.09	43.12	42.74	-0.12%	30,036
Jan 24, 2025	43.04	43.42	43.04	43.17	42.79	0.08%	24,389
Jan 23, 2025	43.38	43.38	43.07	43.14	42.75	-0.17%	29,645
Jan 22, 2025	43.31	43.45	43.18	43.21	42.83	-0.05%	19,340
Jan 21, 2025	43.30	43.30	43.17	43.23	42.85	0.19%	6,484
Jan 17, 2025	43.31	43.31	43.15	43.15	42.77	-0.05%	1,723
Jan 16, 2025	43.01	43.39	43.00	43.17	42.79	0.37%	3,831