MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	43.45	43.52	43.38	43.46	43.46	-0.22%	3,968
Aug 28, 2026	43.66	43.78	43.51	43.55	43.55	-0.25%	5,077
Aug 27, 2026	43.65	43.86	43.63	43.66	43.66	0.01%	20,179
Aug 26, 2026	43.66	43.72	43.44	43.66	43.66	-0.22%	16,397
Aug 25, 2026	43.91	43.91	43.86	43.90	43.75	0.38%	1,210
Aug 24, 2026	43.76	43.78	43.72	43.73	43.59	0.22%	4,203
Aug 21, 2026	43.69	43.69	43.64	43.64	43.49	-0.26%	3,668
Aug 20, 2026	43.74	43.78	43.63	43.75	43.60	-0.19%	6,582
Aug 19, 2026	44.02	44.03	43.74	43.83	43.68	0.40%	4,360
Aug 18, 2026	43.62	43.81	43.62	43.66	43.51	-0.21%	3,133
Aug 17, 2026	43.70	43.77	43.66	43.75	43.60	0.04%	7,382
Aug 14, 2026	43.86	43.86	43.71	43.73	43.59	-0.07%	7,346
Aug 13, 2026	43.98	43.98	43.76	43.76	43.62	0.25%	7,757
Aug 12, 2026	43.74	43.74	43.65	43.65	43.51	0.08%	4,673
Aug 11, 2026	43.63	43.69	43.62	43.62	43.47	0.08%	2,394
Aug 10, 2026	43.54	43.62	43.54	43.58	43.44	-0.24%	3,471
Aug 7, 2026	43.67	43.76	43.64	43.69	43.54	0.02%	2,729
Aug 6, 2026	43.61	43.72	43.59	43.67	43.53	-0.17%	11,337
Aug 5, 2026	43.71	43.85	43.64	43.75	43.61	0.14%	12,816
Aug 4, 2026	43.76	43.76	43.65	43.69	43.55	0.22%	2,111
Aug 3, 2026	43.57	43.64	43.52	43.60	43.45	0.18%	5,595
Jul 31, 2026	43.54	43.56	43.50	43.52	43.37	-0.36%	2,695
Jul 30, 2026	43.63	43.73	43.51	43.68	43.53	0.41%	11,431
Jul 29, 2026	43.66	43.71	43.50	43.50	43.35	-0.84%	2,009
Jul 28, 2026	43.77	44.02	43.68	43.87	43.72	0.50%	24,005
Jul 27, 2026	43.81	43.84	43.72	43.80	43.50	0.24%	3,658
Jul 24, 2026	43.67	43.77	43.53	43.69	43.40	-0.07%	24,047
Jul 23, 2026	43.59	46.17	43.55	43.72	43.43	-0.14%	11,537
Jul 22, 2026	43.83	43.96	43.73	43.78	43.49	-0.09%	10,668
Jul 21, 2026	43.93	43.93	43.82	43.82	43.53	-0.17%	1,637
Jul 20, 2026	44.02	44.02	43.81	43.90	43.60	-0.17%	4,837
Jul 17, 2026	44.05	44.05	43.95	43.97	43.67	0.02%	2,152
Jul 16, 2026	44.00	44.19	43.87	43.96	43.66	-0.05%	102,023
Jul 15, 2026	44.02	44.24	43.98	43.98	43.68	-0.03%	8,540
Jul 14, 2026	43.92	44.13	43.88	43.99	43.70	0.38%	37,496
Jul 13, 2026	43.88	44.07	43.77	43.83	43.53	-0.33%	20,489
Jul 10, 2026	43.95	44.03	43.90	43.97	43.67	0.03%	15,144
Jul 9, 2026	43.83	44.15	43.83	43.96	43.66	0.19%	6,646
Jul 8, 2026	43.90	43.95	43.76	43.87	43.58	-0.24%	9,142
Jul 7, 2026	44.02	44.09	43.98	43.98	43.68	-0.27%	19,753
Jul 6, 2026	44.13	44.13	44.10	44.10	43.80	0.08%	644
Jul 2, 2026	43.95	44.12	43.95	44.06	43.76	0.03%	3,161
Jul 1, 2026	44.08	44.15	44.05	44.05	43.75	-0.27%	3,245
Jun 30, 2026	44.22	44.28	44.16	44.16	43.87	-0.25%	1,519
Jun 29, 2026	44.20	44.32	44.19	44.28	43.98	-0.02%	4,256
Jun 26, 2026	44.25	44.35	44.19	44.29	43.99	-	11,838
Jun 25, 2026	44.26	44.34	44.19	44.29	43.99	0.25%	10,893
Jun 24, 2026	44.20	44.38	44.20	44.32	43.88	0.37%	4,961
Jun 23, 2026	44.00	44.22	44.00	44.16	43.72	0.15%	9,799
Jun 22, 2026	44.19	44.31	44.03	44.09	43.65	-0.18%	10,320