MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	42.59	42.59	42.45	42.45	42.45	0.48%	3,811
Oct 14, 2026	41.96	42.30	41.96	42.25	42.25	0.14%	6,250
Oct 13, 2026	42.12	42.20	42.12	42.19	42.19	0.27%	7,255
Oct 12, 2026	42.10	42.13	41.93	42.08	42.08	-0.07%	5,794
Oct 9, 2026	42.00	42.11	41.99	42.11	42.11	0.14%	4,547
Oct 8, 2026	41.97	42.12	41.48	42.05	42.05	0.23%	72,846
Oct 7, 2026	41.77	42.04	41.77	41.95	41.95	-0.10%	5,203
Oct 6, 2026	41.97	42.05	41.94	41.99	41.99	0.18%	6,640
Oct 5, 2026	41.86	42.00	41.86	41.92	41.92	-0.12%	1,339
Oct 2, 2026	42.01	42.05	41.97	41.97	41.97	-0.19%	4,310
Oct 1, 2026	42.09	42.13	41.79	42.05	42.05	0.20%	7,301
Sep 30, 2026	42.04	42.08	41.88	41.96	41.96	-0.14%	7,723
Sep 29, 2026	41.95	42.07	41.88	42.02	42.02	-0.32%	3,861
Sep 28, 2026	42.20	42.26	42.10	42.16	42.16	-0.40%	8,916
Sep 25, 2026	42.21	42.33	42.10	42.32	42.32	0.27%	2,587
Sep 24, 2026	42.74	42.88	42.41	42.41	42.21	-0.59%	6,702
Sep 23, 2026	42.74	42.83	42.58	42.66	42.46	-0.84%	7,841
Sep 22, 2026	43.08	43.08	42.96	43.02	42.82	0.04%	2,618
Sep 21, 2026	42.98	43.06	42.72	43.01	42.80	0.21%	4,941
Sep 18, 2026	42.93	43.05	42.88	42.92	42.71	-0.43%	5,530
Sep 17, 2026	43.01	43.17	43.01	43.10	42.90	0.50%	2,743
Sep 16, 2026	43.05	43.06	42.88	42.89	42.68	0.01%	2,372
Sep 15, 2026	42.82	42.95	42.77	42.88	42.68	-0.16%	4,771
Sep 14, 2026	42.87	43.03	42.87	42.95	42.75	-0.01%	1,861
Sep 11, 2026	43.05	43.07	42.89	42.96	42.75	-0.15%	11,013
Sep 10, 2026	43.20	43.20	43.02	43.02	42.82	-0.75%	7,876
Sep 9, 2026	43.36	43.47	43.29	43.35	43.14	-0.13%	8,713
Sep 8, 2026	43.53	43.54	43.36	43.40	43.20	-0.18%	5,610
Sep 4, 2026	43.73	43.73	43.43	43.48	43.27	0.10%	7,152
Sep 3, 2026	43.45	43.55	43.41	43.44	43.23	0.15%	7,150
Sep 2, 2026	43.39	43.40	43.28	43.37	43.17	0.06%	7,012
Sep 1, 2026	43.44	43.69	43.35	43.35	43.14	-0.25%	7,382
Aug 31, 2026	43.45	43.52	43.38	43.46	43.25	-0.22%	3,969
Aug 28, 2026	43.66	43.78	43.51	43.55	43.34	-0.25%	5,077
Aug 27, 2026	43.65	43.86	43.63	43.66	43.45	0.01%	20,179
Aug 26, 2026	43.66	43.72	43.44	43.66	43.45	-0.22%	16,397
Aug 25, 2026	43.91	43.91	43.86	43.90	43.54	0.38%	1,210
Aug 24, 2026	43.76	43.78	43.72	43.73	43.38	0.22%	4,203
Aug 21, 2026	43.69	43.69	43.64	43.64	43.29	-0.26%	3,668
Aug 20, 2026	43.74	43.78	43.63	43.75	43.40	-0.19%	6,582
Aug 19, 2026	44.02	44.03	43.74	43.83	43.48	0.40%	4,360
Aug 18, 2026	43.62	43.81	43.62	43.66	43.31	-0.21%	3,133
Aug 17, 2026	43.70	43.77	43.66	43.75	43.40	0.04%	7,382
Aug 14, 2026	43.86	43.86	43.71	43.73	43.38	-0.07%	7,346
Aug 13, 2026	43.98	43.98	43.76	43.76	43.41	0.25%	7,757
Aug 12, 2026	43.74	43.74	43.65	43.65	43.30	0.08%	4,673
Aug 11, 2026	43.63	43.69	43.62	43.62	43.27	0.08%	2,394
Aug 10, 2026	43.54	43.62	43.54	43.58	43.23	-0.24%	3,471
Aug 7, 2026	43.67	43.76	43.64	43.69	43.34	0.02%	2,729
Aug 6, 2026	43.61	43.72	43.59	43.67	43.32	-0.17%	11,337