MGCLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.91	10.94	10.88	10.89	10.89	0.28%	18,022
May 28, 2026	10.84	10.86	10.82	10.86	10.86	-1.63%	42,443
May 27, 2026	11.02	11.07	11.01	11.04	11.04	-0.36%	24,840
May 26, 2026	11.08	11.08	11.04	11.08	11.08	-2.00%	62,512
May 22, 2026	11.26	11.32	11.25	11.31	11.31	-1.53%	181,748
May 21, 2026	11.43	11.52	11.40	11.48	11.48	-1.10%	88,411
May 20, 2026	11.52	11.61	11.50	11.61	11.61	1.93%	105,193
May 19, 2026	11.38	11.41	11.35	11.39	11.39	-2.73%	240,346
May 18, 2026	11.69	11.73	11.65	11.71	11.71	1.12%	16,455
May 15, 2026	11.63	11.66	11.58	11.58	11.58	1.52%	36,305
May 14, 2026	11.44	11.47	11.40	11.41	11.41	2.21%	11,712
May 13, 2026	11.09	11.24	11.09	11.16	11.16	-0.18%	9,874
May 12, 2026	11.21	11.24	11.14	11.18	11.18	0.99%	17,384
May 11, 2026	11.06	11.09	11.03	11.07	11.07	2.03%	13,600
May 8, 2026	10.84	10.89	10.83	10.85	10.85	0.09%	17,708
May 7, 2026	10.80	10.86	10.77	10.84	10.84	-3.43%	28,233
May 6, 2026	11.27	11.32	11.19	11.23	11.23	1.31%	24,520
May 5, 2026	11.03	11.11	11.03	11.08	11.08	-1.25%	19,407
May 4, 2026	11.31	11.31	11.20	11.22	11.22	-4.49%	19,013
May 1, 2026	11.43	11.80	11.06	11.75	11.75	1.40%	12,421
Apr 30, 2026	11.46	11.70	11.00	11.59	11.59	-0.81%	15,114
Apr 29, 2026	11.60	11.70	11.05	11.68	11.68	4.78%	12,598
Apr 28, 2026	11.11	11.16	11.11	11.15	11.15	-1.18%	13,477
Apr 27, 2026	11.28	11.29	11.24	11.28	11.28	-0.56%	20,651
Apr 24, 2026	11.36	11.38	11.32	11.34	11.34	0.21%	14,287
Apr 23, 2026	11.41	11.44	11.31	11.32	11.32	-0.96%	23,091
Apr 22, 2026	11.44	11.44	11.38	11.43	11.43	-0.35%	13,544
Apr 21, 2026	11.58	11.58	11.46	11.47	11.47	-0.43%	17,490
Apr 20, 2026	11.52	11.53	11.45	11.52	11.52	0.96%	22,327
Apr 17, 2026	11.38	11.45	11.38	11.41	11.41	2.24%	22,133
Apr 16, 2026	10.84	11.20	10.84	11.16	11.16	1.50%	19,974
Apr 15, 2026	10.80	11.02	10.59	11.00	11.00	1.80%	24,803
Apr 14, 2026	10.70	10.92	10.57	10.80	10.80	0.28%	251,122
Apr 13, 2026	10.72	10.78	10.69	10.77	10.77	-1.19%	37,004
Apr 10, 2026	10.93	10.96	10.89	10.90	10.90	0.28%	38,948
Apr 9, 2026	10.90	10.93	10.84	10.87	10.87	0.09%	322,155
Apr 8, 2026	10.86	10.89	10.82	10.86	10.86	1.50%	20,078
Apr 7, 2026	10.74	10.74	10.63	10.70	10.70	-0.74%	103,945
Apr 6, 2026	10.68	10.79	10.53	10.78	10.78	0.37%	95,688
Apr 2, 2026	10.50	10.76	10.41	10.74	10.74	0.39%	299,040
Apr 1, 2026	10.55	10.72	10.55	10.70	10.70	0.73%	20,358
Mar 31, 2026	10.65	10.82	10.62	10.62	10.62	7.97%	101,651
Mar 30, 2026	10.24	10.24	9.62	9.84	9.84	-3.95%	62,524
Mar 27, 2026	10.30	10.30	10.24	10.24	10.24	-0.58%	277,182
Mar 26, 2026	10.36	10.40	10.23	10.30	10.30	-2.42%	239,362
Mar 25, 2026	10.55	10.57	10.50	10.56	10.56	0.43%	145,835
Mar 24, 2026	10.15	10.53	10.15	10.51	10.51	1.25%	102,236
Mar 23, 2026	10.36	10.42	10.32	10.38	10.38	-1.52%	584,522
Mar 20, 2026	10.60	10.60	10.15	10.54	10.54	-0.57%	437,646
Mar 19, 2026	10.64	10.72	10.58	10.60	10.60	-1.76%	169,307