MGI Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	52.55	53.54	51.57	51.57	51.57	-1.86%	2,394,797
Mar 19, 2026	53.20	53.20	52.24	52.55	52.55	-1.78%	2,470,967
Mar 18, 2026	54.09	54.50	53.40	53.50	53.50	-0.76%	2,478,689
Mar 17, 2026	55.30	55.49	53.90	53.91	53.91	-1.91%	2,360,728
Mar 16, 2026	54.76	55.58	53.40	54.96	54.96	2.18%	3,055,037
Mar 13, 2026	54.60	54.86	53.40	53.79	53.79	-1.95%	2,695,485
Mar 12, 2026	55.60	55.60	54.57	54.86	54.86	-1.31%	2,057,439
Mar 11, 2026	56.40	56.40	55.55	55.59	55.59	-0.93%	2,052,443
Mar 10, 2026	55.80	56.51	55.22	56.11	56.11	1.46%	2,462,203
Mar 9, 2026	55.50	55.78	54.16	55.30	55.30	-1.88%	3,633,271
Mar 6, 2026	55.11	56.90	55.11	56.36	56.36	1.35%	3,430,754
Mar 5, 2026	56.85	56.88	54.84	55.61	55.61	0.09%	3,459,054
Mar 4, 2026	57.46	57.82	54.36	55.56	55.56	-4.17%	5,264,722
Mar 3, 2026	62.26	62.70	57.57	57.98	57.98	-6.77%	5,660,812
Mar 2, 2026	62.80	63.52	61.10	62.19	62.19	-2.37%	3,770,836
Feb 27, 2026	64.51	64.58	63.53	63.70	63.70	-0.93%	2,325,071
Feb 26, 2026	64.95	65.50	63.88	64.30	64.30	-1.82%	3,665,932
Feb 25, 2026	65.36	65.98	64.86	65.49	65.49	0.11%	2,636,296
Feb 24, 2026	66.60	67.13	65.10	65.42	65.42	0.17%	3,407,239
Feb 13, 2026	65.98	66.87	65.26	65.31	65.31	-1.28%	2,717,146
Feb 12, 2026	67.04	67.44	66.11	66.16	66.16	-1.36%	2,459,508
Feb 11, 2026	67.83	68.10	67.01	67.07	67.07	-0.86%	1,618,635
Feb 10, 2026	68.68	68.68	67.63	67.65	67.65	-1.54%	2,617,401
Feb 9, 2026	68.01	69.16	67.21	68.71	68.71	1.79%	3,590,216
Feb 6, 2026	66.48	68.18	65.29	67.50	67.50	1.20%	4,203,939
Feb 5, 2026	66.56	68.03	65.80	66.70	66.70	-0.76%	3,117,291
Feb 4, 2026	66.09	67.24	64.86	67.21	67.21	1.30%	3,795,215
Feb 3, 2026	66.70	67.85	65.52	66.35	66.35	1.25%	3,797,157
Feb 2, 2026	66.50	69.85	65.51	65.53	65.53	0.61%	6,488,580
Jan 30, 2026	67.39	67.55	64.62	65.13	65.13	-3.37%	5,284,511
Jan 29, 2026	65.63	70.27	65.22	67.40	67.40	2.12%	6,435,642
Jan 28, 2026	66.70	67.79	65.46	66.00	66.00	-1.68%	3,911,418
Jan 27, 2026	67.63	68.38	65.50	67.13	67.13	-1.40%	4,294,613
Jan 26, 2026	69.03	70.10	67.17	68.08	68.08	-3.64%	6,420,324
Jan 23, 2026	67.30	71.45	66.60	70.65	70.65	5.73%	7,383,498
Jan 22, 2026	65.56	67.94	65.45	66.82	66.82	1.94%	5,452,649
Jan 21, 2026	64.58	66.41	64.18	65.55	65.55	1.22%	5,496,895
Jan 20, 2026	66.00	66.82	64.30	64.76	64.76	-1.85%	4,913,250
Jan 19, 2026	67.26	67.88	65.90	65.98	65.98	-1.89%	5,811,947
Jan 16, 2026	71.60	72.56	67.15	67.25	67.25	-6.61%	9,379,805
Jan 15, 2026	74.52	75.30	71.17	72.01	72.01	-4.29%	7,828,454
Jan 14, 2026	77.00	80.60	74.04	75.24	75.24	-3.02%	12,756,750
Jan 13, 2026	80.00	82.88	77.21	77.58	77.58	-1.52%	11,300,030
Jan 12, 2026	77.06	79.80	76.02	78.78	78.78	5.04%	9,817,606
Jan 9, 2026	68.05	75.30	67.99	75.00	75.00	10.21%	11,268,010
Jan 8, 2026	67.58	69.68	67.40	68.05	68.05	0.07%	4,347,239
Jan 7, 2026	68.44	69.22	67.01	68.00	68.00	-0.42%	4,916,915
Jan 6, 2026	64.76	68.80	64.53	68.29	68.29	6.95%	7,854,202
Jan 5, 2026	60.75	63.88	60.00	63.85	63.85	5.09%	5,035,402
Dec 31, 2025	61.00	61.20	60.51	60.76	60.76	0.07%	1,593,565