MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	44.63	44.63	44.63	44.63	-	-0.56%	385
Nov 21, 2025	44.78	45.11	44.78	44.88	44.88	0.39%	3,113
Nov 20, 2025	44.75	45.03	44.65	44.71	44.71	0.11%	3,007
Nov 19, 2025	44.73	44.75	44.61	44.66	44.66	-0.06%	9,380
Nov 18, 2025	44.75	44.75	44.58	44.68	44.68	0.08%	4,272
Nov 17, 2025	44.66	44.69	44.63	44.65	44.65	0.04%	6,519
Nov 14, 2025	44.67	44.77	44.57	44.63	44.63	-0.14%	2,211
Nov 13, 2025	44.66	44.89	44.65	44.69	44.69	-0.23%	5,245
Nov 12, 2025	44.74	44.97	44.74	44.79	44.79	-0.04%	6,948
Nov 11, 2025	44.80	44.87	44.73	44.81	44.81	0.23%	1,712
Nov 10, 2025	44.77	44.83	44.65	44.71	44.71	-0.07%	3,131
Nov 7, 2025	44.76	44.81	44.65	44.74	44.74	0.04%	3,313
Nov 6, 2025	44.74	44.74	44.65	44.72	44.72	0.36%	1,899
Nov 5, 2025	44.64	44.66	44.50	44.56	44.56	-0.28%	2,882
Nov 4, 2025	44.65	44.71	44.54	44.68	44.68	0.06%	6,839
Nov 3, 2025	44.56	44.73	44.56	44.66	44.65	-0.23%	2,548
Oct 31, 2025	44.66	44.83	44.64	44.76	44.76	0.18%	7,020
Oct 30, 2025	44.61	44.76	44.60	44.68	44.68	-0.18%	4,181
Oct 29, 2025	44.86	45.00	44.76	44.76	44.76	-0.86%	11,426
Oct 28, 2025	44.96	45.16	44.90	45.15	45.15	-0.15%	8,864
Oct 27, 2025	45.12	45.48	45.02	45.22	45.03	0.39%	7,900
Oct 24, 2025	45.04	45.12	45.00	45.05	44.85	0.11%	1,462
Oct 23, 2025	45.06	45.06	45.00	45.00	44.80	-0.24%	11,871
Oct 22, 2025	45.09	45.16	45.07	45.11	44.91	0.02%	1,727
Oct 21, 2025	45.12	45.15	45.10	45.10	44.90	0.11%	1,585
Oct 20, 2025	44.98	45.05	44.98	45.05	44.85	0.05%	888
Oct 17, 2025	45.00	45.18	44.94	45.02	44.83	-0.04%	2,965
Oct 16, 2025	45.08	45.10	45.04	45.04	44.85	0.37%	1,682
Oct 15, 2025	44.87	45.01	44.83	44.88	44.68	-0.04%	17,193
Oct 14, 2025	44.87	45.10	44.83	44.90	44.70	0.18%	5,528
Oct 13, 2025	44.72	44.85	44.72	44.82	44.62	0.05%	2,854
Oct 10, 2025	44.78	44.84	44.78	44.79	44.60	0.47%	3,529
Oct 9, 2025	44.68	44.68	44.57	44.59	44.39	-0.18%	5,201
Oct 8, 2025	44.73	44.80	44.67	44.67	44.47	0.04%	4,896
Oct 7, 2025	44.65	44.79	44.65	44.65	44.45	0.13%	9,236
Oct 6, 2025	44.63	44.63	44.56	44.59	44.39	-0.13%	3,460
Oct 3, 2025	44.79	44.79	44.64	44.64	44.45	-0.09%	2,498
Oct 2, 2025	44.54	44.82	44.54	44.68	44.49	0.09%	10,285
Oct 1, 2025	44.83	44.83	44.56	44.64	44.45	0.19%	52,707
Sep 30, 2025	44.62	44.65	44.54	44.56	44.36	0.06%	8,387
Sep 29, 2025	44.51	44.55	44.43	44.53	44.34	0.15%	1,116
Sep 26, 2025	44.40	44.50	44.40	44.47	44.27	-0.08%	4,438
Sep 25, 2025	44.50	44.54	44.36	44.50	44.31	-0.42%	27,174
Sep 24, 2025	44.68	44.74	44.64	44.69	44.35	-0.12%	4,929
Sep 23, 2025	44.95	44.95	44.66	44.74	44.40	0.13%	5,719
Sep 22, 2025	44.79	44.98	44.68	44.68	44.34	-0.09%	7,625
Sep 19, 2025	44.75	44.75	44.64	44.72	44.38	0.08%	24,504
Sep 18, 2025	44.68	44.73	44.68	44.69	44.35	-0.32%	1,317
Sep 17, 2025	45.02	45.04	44.83	44.83	44.49	-0.14%	4,600
Sep 16, 2025	44.99	45.14	44.87	44.89	44.55	-0.10%	6,036