MGCLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.10	13.10	12.62	12.79	12.79	-	18,569
Sep 3, 2026	12.79	12.86	12.75	12.79	12.79	0.71%	16,406
Sep 2, 2026	12.75	12.75	12.70	12.70	12.70	-	6,864
Sep 1, 2026	12.64	12.78	12.55	12.70	12.70	-0.47%	10,323
Aug 31, 2026	12.86	12.86	12.66	12.76	12.76	2.52%	54,042
Aug 28, 2026	12.30	12.61	12.30	12.45	12.45	-0.91%	7,105
Aug 27, 2026	12.58	12.59	12.54	12.56	12.56	0.32%	3,280
Aug 26, 2026	12.53	12.56	12.51	12.52	12.52	-0.40%	7,004
Aug 25, 2026	12.50	12.60	12.50	12.57	12.57	0.36%	15,054
Aug 24, 2026	12.54	12.54	12.48	12.53	12.53	2.00%	6,730
Aug 21, 2026	12.29	12.30	12.26	12.28	12.28	-0.41%	9,568
Aug 20, 2026	12.36	12.36	12.30	12.33	12.33	-0.16%	26,851
Aug 19, 2026	12.35	12.40	12.34	12.35	12.35	1.06%	22,753
Aug 18, 2026	12.28	12.28	12.18	12.22	12.22	0.74%	15,899
Aug 17, 2026	12.14	12.17	12.08	12.13	12.13	-0.74%	7,417
Aug 14, 2026	12.24	12.24	12.19	12.22	12.22	0.04%	12,575
Aug 13, 2026	12.23	12.23	12.19	12.22	12.22	0.09%	5,528
Aug 12, 2026	12.13	12.21	12.13	12.20	12.20	-0.71%	22,765
Aug 11, 2026	12.35	12.35	12.26	12.29	12.29	-0.80%	9,109
Aug 10, 2026	12.38	12.43	12.35	12.39	12.39	1.56%	34,491
Aug 7, 2026	12.17	12.28	12.11	12.20	12.20	-1.45%	9,684
Aug 6, 2026	12.40	12.40	12.34	12.38	12.38	0.24%	12,193
Aug 5, 2026	12.37	12.40	12.32	12.35	12.35	-	20,308
Aug 4, 2026	12.27	12.35	12.27	12.35	12.35	-0.40%	10,435
Aug 3, 2026	12.36	12.45	12.36	12.40	12.40	-1.70%	28,540
Jul 31, 2026	12.57	12.64	12.56	12.62	12.62	0.04%	8,108
Jul 30, 2026	12.51	12.61	12.51	12.61	12.61	1.29%	8,618
Jul 29, 2026	12.43	12.51	12.42	12.45	12.45	1.22%	18,893
Jul 28, 2026	12.27	12.30	12.27	12.30	12.30	1.99%	20,571
Jul 27, 2026	12.01	12.10	12.01	12.06	12.06	0.08%	13,395
Jul 24, 2026	12.01	12.09	12.00	12.05	12.05	-0.74%	23,555
Jul 23, 2026	12.76	12.76	12.12	12.14	12.14	0.33%	94,582
Jul 22, 2026	12.36	12.36	12.04	12.10	12.10	0.33%	27,468
Jul 21, 2026	12.34	12.34	12.03	12.06	12.06	0.50%	566,142
Jul 20, 2026	11.88	12.01	11.80	12.00	12.00	2.92%	70,152
Jul 17, 2026	11.72	11.76	11.52	11.66	11.66	0.17%	468,961
Jul 16, 2026	11.67	11.67	11.62	11.64	11.64	-0.72%	99,934
Jul 15, 2026	11.65	11.76	11.65	11.72	11.72	3.11%	442,260
Jul 14, 2026	11.40	11.42	11.34	11.37	11.37	1.07%	577,362
Jul 13, 2026	11.32	11.32	11.22	11.25	11.25	-0.35%	398,797
Jul 10, 2026	11.29	11.30	11.25	11.29	11.29	0.36%	105,275
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