MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.49	42.49	42.49	42.37	42.37	-0.28%	13,253
Nov 12, 2026	42.64	42.64	42.49	42.49	42.49	-0.67%	6,786
Nov 11, 2026	42.80	42.80	42.72	42.78	42.78	-0.35%	15,868
Nov 10, 2026	42.86	43.03	42.86	42.93	42.93	-0.51%	7,294
Nov 9, 2026	43.12	43.17	43.07	43.15	43.15	-0.03%	9,445
Nov 6, 2026	43.15	43.24	43.15	43.16	43.16	0.10%	15,125
Nov 5, 2026	43.13	43.44	42.94	43.12	43.12	0.28%	221,884
Nov 4, 2026	42.84	43.27	42.84	43.00	43.00	0.30%	10,170
Nov 3, 2026	42.99	43.13	42.81	42.87	42.87	-0.15%	34,581
Nov 2, 2026	42.95	43.03	42.89	42.94	42.94	0.23%	12,625
Oct 30, 2026	42.92	42.92	42.79	42.84	42.84	0.32%	36,131
Oct 29, 2026	42.66	42.79	42.66	42.70	42.70	0.48%	7,183
Oct 28, 2026	42.49	42.56	42.46	42.50	42.50	-0.21%	7,357
Oct 27, 2026	42.60	42.61	42.47	42.59	42.59	0.16%	54,908
Oct 26, 2026	42.74	42.79	42.73	42.73	42.52	0.01%	10,110
Oct 23, 2026	42.73	42.81	42.57	42.72	42.51	-0.04%	24,752
Oct 22, 2026	42.57	42.90	42.52	42.74	42.53	0.76%	8,119
Oct 21, 2026	42.67	42.67	42.40	42.42	42.21	-0.04%	4,607
Oct 20, 2026	42.38	42.44	42.30	42.43	42.22	0.11%	5,105
Oct 19, 2026	42.40	42.52	42.30	42.39	42.18	-0.20%	5,110
Oct 16, 2026	42.42	42.59	42.38	42.47	42.26	0.04%	8,816
Oct 15, 2026	42.59	42.59	42.45	42.45	42.24	0.48%	3,811
Oct 14, 2026	41.96	42.30	41.96	42.25	42.04	0.14%	6,250
Oct 13, 2026	42.12	42.20	42.12	42.19	41.98	0.27%	7,255
Oct 12, 2026	42.10	42.13	41.93	42.08	41.87	-0.07%	5,794
Oct 9, 2026	42.00	42.11	41.99	42.11	41.90	0.14%	4,547
Oct 8, 2026	41.97	42.12	41.48	42.05	41.84	0.23%	72,846
Oct 7, 2026	41.77	42.04	41.77	41.95	41.74	-0.10%	5,203
Oct 6, 2026	41.97	42.05	41.94	41.99	41.78	0.18%	6,640
Oct 5, 2026	41.86	42.00	41.86	41.92	41.71	-0.12%	1,472
Oct 2, 2026	42.01	42.05	41.97	41.97	41.76	-0.19%	4,310
Oct 1, 2026	42.09	42.13	41.79	42.05	41.84	0.20%	7,301
Sep 30, 2026	42.04	42.08	41.88	41.96	41.75	-0.14%	7,723
Sep 29, 2026	41.95	42.07	41.88	42.02	41.81	-0.32%	3,861
Sep 28, 2026	42.20	42.26	42.10	42.16	41.95	-0.40%	8,916
Sep 25, 2026	42.21	42.33	42.10	42.32	42.12	0.27%	2,587
Sep 24, 2026	42.74	42.88	42.41	42.41	42.00	-0.59%	6,702
Sep 23, 2026	42.74	42.83	42.58	42.66	42.25	-0.84%	7,841
Sep 22, 2026	43.08	43.08	42.96	43.02	42.61	0.04%	2,618
Sep 21, 2026	42.98	43.06	42.72	43.01	42.59	0.21%	4,941
Sep 18, 2026	42.93	43.05	42.88	42.92	42.50	-0.43%	5,530
Sep 17, 2026	43.01	43.17	43.01	43.10	42.69	0.50%	2,743
Sep 16, 2026	43.05	43.06	42.88	42.89	42.47	0.01%	2,372
Sep 15, 2026	42.82	42.95	42.77	42.88	42.47	-0.16%	4,771
Sep 14, 2026	42.87	43.03	42.87	42.95	42.54	-0.01%	1,861
Sep 11, 2026	43.05	43.07	42.89	42.96	42.54	-0.15%	11,013
Sep 10, 2026	43.20	43.20	43.02	43.02	42.61	-0.75%	7,876
Sep 9, 2026	43.36	43.47	43.29	43.35	42.93	-0.13%	8,713
Sep 8, 2026	43.53	43.54	43.36	43.40	42.98	-0.18%	5,610
Sep 4, 2026	43.73	43.73	43.43	43.48	43.06	0.10%	7,152