MGX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	1,848,696
Feb 24, 2026	0.45	0.45	0.44	0.45	0.45	2.30%	288,798
Feb 23, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	651,468
Feb 20, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	665,584
Feb 19, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	253,812
Feb 18, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	644,549
Feb 17, 2026	0.45	0.45	0.44	0.44	0.44	1.15%	990,430
Feb 16, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	815,214
Feb 13, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	258,692
Feb 12, 2026	0.45	0.45	0.44	0.45	0.45	-	214,815
Feb 11, 2026	0.45	0.45	0.44	0.45	0.45	-	131,479
Feb 10, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	1,136,056
Feb 9, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	1,232,982
Feb 6, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	1,644,213
Feb 5, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	1,735,036
Feb 4, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	731,719
Feb 3, 2026	0.46	0.48	0.46	0.48	0.48	-	401,547
Feb 2, 2026	0.49	0.49	0.47	0.48	0.48	-3.06%	517,296
Jan 30, 2026	0.49	0.49	0.48	0.49	0.49	-	1,199,597
Jan 29, 2026	0.49	0.49	0.48	0.49	0.49	2.08%	1,241,481
Jan 28, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	789,332
Jan 27, 2026	0.48	0.50	0.46	0.47	0.47	-2.08%	2,569,324
Jan 23, 2026	0.46	0.49	0.46	0.48	0.48	6.67%	2,243,692
Jan 22, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	822,003
Jan 21, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	394,113
Jan 20, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	1,289,841
Jan 19, 2026	0.46	0.46	0.45	0.46	0.46	-	268,738
Jan 16, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	571,775
Jan 15, 2026	0.47	0.47	0.45	0.47	0.47	1.09%	721,961
Jan 14, 2026	0.47	0.47	0.45	0.46	0.46	-	659,043
Jan 13, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	1,167,021
Jan 12, 2026	0.46	0.46	0.45	0.46	0.46	-	699,679
Jan 9, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	1,144,076
Jan 8, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	263,981
Jan 7, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	688,279
Jan 6, 2026	0.46	0.46	0.44	0.46	0.46	1.10%	2,173,556
Jan 5, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	625,847
Jan 2, 2026	0.45	0.46	0.44	0.45	0.45	-1.10%	531,941
Dec 31, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	1,103,272
Dec 30, 2025	0.44	0.45	0.42	0.44	0.44	-	560,914
Dec 29, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	889,089
Dec 24, 2025	0.44	0.44	0.44	0.44	0.44	-2.25%	75,039
Dec 23, 2025	0.44	0.45	0.43	0.45	0.45	-	689,712
Dec 22, 2025	0.43	0.45	0.42	0.45	0.45	4.71%	453,634
Dec 19, 2025	0.43	0.43	0.41	0.43	0.43	-	545,364
Dec 18, 2025	0.42	0.43	0.42	0.43	0.43	-1.16%	561,636
Dec 17, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	720,424
Dec 16, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	1,395,525
Dec 15, 2025	0.41	0.42	0.41	0.41	0.41	-	920,234
Dec 12, 2025	0.40	0.41	0.40	0.41	0.41	3.80%	1,146,160