MGCLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.01	11.28	11.00	11.28	11.28	0.27%	21,293
Jun 17, 2026	11.25	11.36	11.25	11.25	11.25	-1.40%	12,982
Jun 16, 2026	11.47	11.48	11.40	11.41	11.41	-1.04%	13,162
Jun 15, 2026	11.60	11.60	11.52	11.53	11.53	-0.86%	27,096
Jun 12, 2026	11.66	11.66	11.61	11.63	11.63	0.43%	27,083
Jun 11, 2026	11.33	11.62	11.32	11.58	11.58	0.78%	36,706
Jun 10, 2026	11.33	11.58	11.17	11.49	11.49	0.35%	23,670
Jun 9, 2026	11.49	11.51	11.36	11.45	11.45	1.51%	88,433
Jun 8, 2026	11.13	11.34	11.08	11.28	11.28	1.81%	28,017
Jun 5, 2026	11.03	11.23	11.03	11.08	11.08	-1.51%	40,841
Jun 4, 2026	11.31	11.32	11.25	11.25	11.25	-1.92%	57,243
Jun 3, 2026	11.52	11.54	11.38	11.47	11.47	0.88%	270,205
Jun 2, 2026	11.38	11.41	11.36	11.37	11.37	0.35%	200,563
Jun 1, 2026	11.28	11.33	11.28	11.33	11.33	4.04%	28,555
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