MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	44.05	44.05	43.95	43.97	43.97	0.02%	2,152
Jul 16, 2026	44.00	44.19	43.87	43.96	43.96	-0.05%	102,023
Jul 15, 2026	44.02	44.24	43.98	43.98	43.98	-0.03%	8,540
Jul 14, 2026	43.92	44.13	43.88	43.99	43.99	0.38%	37,496
Jul 13, 2026	43.88	44.07	43.77	43.83	43.83	-0.33%	20,489
Jul 10, 2026	43.95	44.03	43.90	43.97	43.97	0.03%	15,144
Jul 9, 2026	43.83	44.15	43.83	43.96	43.96	0.19%	6,646
Jul 8, 2026	43.90	43.95	43.76	43.87	43.87	-0.24%	9,142
Jul 7, 2026	44.02	44.09	43.98	43.98	43.98	-0.27%	19,753
Jul 6, 2026	44.13	44.13	44.10	44.10	44.10	0.08%	644
Jul 2, 2026	43.95	44.12	43.95	44.06	44.06	0.03%	3,161
Jul 1, 2026	44.08	44.15	44.05	44.05	44.05	-0.27%	3,245
Jun 30, 2026	44.22	44.28	44.16	44.16	44.16	-0.25%	1,519
Jun 29, 2026	44.20	44.32	44.19	44.28	44.28	-0.02%	4,256
Jun 26, 2026	44.25	44.35	44.19	44.29	44.29	-	11,838
Jun 25, 2026	44.26	44.34	44.19	44.29	44.29	0.25%	10,893
Jun 24, 2026	44.20	44.38	44.20	44.32	44.18	0.37%	4,961
Jun 23, 2026	44.00	44.22	44.00	44.16	44.01	0.15%	9,799
Jun 22, 2026	44.19	44.31	44.03	44.09	43.95	-0.18%	10,320
Jun 18, 2026	44.25	44.25	44.17	44.17	44.03	0.25%	463
Jun 17, 2026	44.31	44.32	44.06	44.06	43.91	-0.42%	3,817
Jun 16, 2026	44.26	44.44	44.16	44.25	44.10	0.10%	10,593
Jun 15, 2026	44.31	44.31	43.90	44.20	44.06	0.17%	8,720
Jun 12, 2026	44.16	44.31	44.02	44.13	43.98	-0.08%	6,793
Jun 11, 2026	44.02	44.16	43.90	44.16	44.02	0.45%	10,917
Jun 10, 2026	43.94	44.04	43.93	43.96	43.82	0.02%	7,072
Jun 9, 2026	43.96	43.98	43.91	43.95	43.81	0.24%	3,411
Jun 8, 2026	43.96	43.96	43.85	43.85	43.70	-0.20%	685
Jun 5, 2026	43.96	44.11	43.82	43.94	43.79	-0.16%	11,330
Jun 4, 2026	44.04	44.06	43.97	44.01	43.86	0.16%	4,381
Jun 3, 2026	44.03	44.05	43.92	43.94	43.79	-0.23%	9,509
Jun 2, 2026	44.31	44.31	43.98	44.04	43.89	0.09%	6,801
Jun 1, 2026	43.91	44.06	43.62	44.00	43.85	-0.16%	5,425
May 29, 2026	43.99	44.18	43.96	44.07	43.92	0.19%	10,197
May 28, 2026	43.97	44.01	43.92	43.98	43.84	0.18%	2,950
May 27, 2026	44.00	44.00	43.84	43.90	43.76	-	4,215
May 26, 2026	43.89	43.90	43.65	43.90	43.76	0.27%	3,272
May 22, 2026	43.85	43.96	43.85	43.93	43.64	0.02%	4,144
May 21, 2026	43.84	44.00	43.75	43.92	43.63	0.11%	4,379
May 20, 2026	43.71	43.88	43.60	43.88	43.58	0.54%	5,216
May 19, 2026	43.67	43.68	43.59	43.64	43.35	-0.41%	25,358
May 18, 2026	43.95	43.95	43.76	43.82	43.53	-0.05%	2,761
May 15, 2026	43.89	44.08	43.83	43.84	43.55	-0.63%	5,837
May 14, 2026	44.24	44.26	44.11	44.12	43.82	-0.03%	7,950
May 13, 2026	44.15	44.17	44.08	44.13	43.84	0.05%	2,735
May 12, 2026	44.27	44.27	44.05	44.11	43.82	-0.25%	9,683
May 11, 2026	44.34	44.34	44.18	44.22	43.92	-0.20%	2,419
May 8, 2026	44.34	44.36	44.25	44.31	44.01	0.26%	4,467
May 7, 2026	44.38	44.38	44.16	44.20	43.90	-0.23%	21,841
May 6, 2026	44.25	44.33	44.21	44.30	44.00	0.54%	2,156