MGCLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	11.21	11.26	11.19	11.25	11.25	0.73%	296,204
Jul 8, 2026	11.12	11.18	11.12	11.17	11.17	0.43%	231,267
Jul 7, 2026	11.16	11.16	11.06	11.12	11.12	-0.73%	67,850
Jul 6, 2026	11.22	11.24	11.18	11.20	11.20	2.30%	174,691
Jul 2, 2026	11.00	11.00	10.90	10.95	10.95	2.43%	40,472
Jul 1, 2026	10.55	10.82	10.55	10.69	10.69	1.91%	42,900
Jun 30, 2026	10.56	10.56	10.47	10.49	10.49	-1.78%	115,315
Jun 29, 2026	10.68	10.74	10.60	10.68	10.68	4.20%	1,085,171
Jun 26, 2026	10.22	10.29	10.21	10.25	10.25	2.50%	71,512
Jun 25, 2026	10.04	10.07	10.00	10.00	10.00	-1.09%	53,995
Jun 24, 2026	10.15	10.18	10.11	10.11	10.11	-3.02%	34,689
Jun 23, 2026	10.45	10.51	10.40	10.43	10.43	-1.05%	29,030
Jun 22, 2026	10.95	10.95	10.50	10.54	10.54	-2.88%	28,206
Jun 18, 2026	11.01	11.28	11.00	11.28	10.85	0.27%	21,293
Jun 17, 2026	11.25	11.36	11.25	11.25	10.82	-1.40%	12,982
Jun 16, 2026	11.47	11.48	11.40	11.41	10.97	-1.04%	13,162
Jun 15, 2026	11.60	11.60	11.52	11.53	11.09	-0.86%	27,096
Jun 12, 2026	11.66	11.66	11.61	11.63	11.19	0.43%	27,083
Jun 11, 2026	11.33	11.62	11.32	11.58	11.14	0.78%	36,706
Jun 10, 2026	11.33	11.58	11.17	11.49	11.05	0.35%	23,670
Jun 9, 2026	11.49	11.51	11.36	11.45	11.01	1.51%	88,433
Jun 8, 2026	11.13	11.34	11.08	11.28	10.85	1.81%	28,017
Jun 5, 2026	11.03	11.23	11.03	11.08	10.66	-1.51%	40,841
Jun 4, 2026	11.31	11.32	11.25	11.25	10.82	-1.92%	57,243
Jun 3, 2026	11.52	11.54	11.38	11.47	11.03	0.88%	270,205
Jun 2, 2026	11.38	11.41	11.36	11.37	10.94	0.35%	200,563
Jun 1, 2026	11.28	11.33	11.28	11.33	10.90	4.04%	28,555
May 29, 2026	10.91	10.94	10.88	10.89	10.47	0.28%	18,022
May 28, 2026	10.84	10.86	10.82	10.86	10.44	-1.63%	42,443
May 27, 2026	11.02	11.07	11.01	11.04	10.62	-0.36%	24,840
May 26, 2026	11.08	11.08	11.04	11.08	10.66	-2.00%	62,512
May 22, 2026	11.26	11.32	11.25	11.31	10.87	-1.53%	181,748
May 21, 2026	11.43	11.52	11.40	11.48	11.04	-1.10%	88,411
May 20, 2026	11.52	11.61	11.50	11.61	11.17	1.93%	105,193
May 19, 2026	11.38	11.41	11.35	11.39	10.95	-2.73%	240,346
May 18, 2026	11.69	11.73	11.65	11.71	11.26	1.12%	16,455
May 15, 2026	11.63	11.66	11.58	11.58	11.14	1.52%	36,305
May 14, 2026	11.44	11.47	11.40	11.41	10.97	2.21%	11,712
May 13, 2026	11.09	11.24	11.09	11.16	10.73	-0.18%	9,874
May 12, 2026	11.21	11.24	11.14	11.18	10.75	0.99%	17,384
May 11, 2026	11.06	11.09	11.03	11.07	10.65	2.03%	13,600
May 8, 2026	10.84	10.89	10.83	10.85	10.43	0.09%	17,708
May 7, 2026	10.80	10.86	10.77	10.84	10.43	-3.43%	28,233
May 6, 2026	11.27	11.32	11.19	11.23	10.80	1.31%	24,520
May 5, 2026	11.03	11.11	11.03	11.08	10.66	-1.25%	19,407
May 4, 2026	11.31	11.31	11.20	11.22	10.79	-4.49%	19,013
May 1, 2026	11.43	11.80	11.06	11.75	11.30	1.40%	12,421
Apr 30, 2026	11.46	11.70	11.00	11.59	11.14	-0.81%	15,114
Apr 29, 2026	11.60	11.70	11.05	11.68	11.23	4.78%	12,598
Apr 28, 2026	11.11	11.16	11.11	11.15	10.72	-1.18%	13,477