MGI Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	51.20	52.68	50.93	51.05	51.05	0.10%	4,169,872
Apr 30, 2026	52.46	52.60	50.66	51.00	51.00	-2.76%	4,529,254
Apr 29, 2026	52.46	53.73	52.11	52.45	52.45	-0.63%	3,476,362
Apr 28, 2026	52.75	54.37	52.65	52.78	52.78	-1.51%	5,982,502
Apr 27, 2026	48.30	54.46	47.79	53.59	53.59	10.95%	9,532,489
Apr 24, 2026	47.96	48.71	47.23	48.30	48.30	-0.62%	4,619,320
Apr 23, 2026	48.06	48.82	47.18	48.60	48.60	0.39%	4,426,490
Apr 22, 2026	47.67	48.87	47.36	48.41	48.41	1.55%	2,990,069
Apr 21, 2026	48.60	48.86	47.23	47.67	47.67	-1.83%	3,376,298
Apr 20, 2026	48.70	49.68	47.00	48.56	48.56	-2.02%	5,390,091
Apr 17, 2026	50.90	51.19	49.56	49.56	49.56	-3.39%	4,189,080
Apr 16, 2026	51.07	51.50	50.68	51.30	51.30	0.43%	1,936,286
Apr 15, 2026	51.70	52.68	50.91	51.08	51.08	0.12%	2,793,123
Apr 14, 2026	51.00	51.47	50.27	51.02	51.02	1.07%	2,172,171
Apr 13, 2026	50.77	51.02	50.31	50.48	50.48	-1.12%	2,017,358
Apr 10, 2026	49.82	51.98	49.82	51.05	51.05	2.80%	3,054,981
Apr 9, 2026	51.38	51.49	49.65	49.66	49.66	-4.00%	2,591,394
Apr 8, 2026	48.84	51.74	48.53	51.73	51.73	8.11%	4,195,518
Apr 7, 2026	48.24	48.77	47.47	47.85	47.85	-0.81%	1,933,100
Apr 3, 2026	49.71	49.87	48.20	48.24	48.24	-3.33%	2,082,968
Apr 2, 2026	50.30	50.64	49.54	49.90	49.90	-1.21%	2,727,095
Apr 1, 2026	50.11	50.71	49.13	50.51	50.51	2.70%	2,733,024
Mar 31, 2026	49.29	50.56	49.18	49.18	49.18	-0.95%	2,290,058
Mar 30, 2026	48.98	50.50	48.90	49.65	49.65	-0.86%	2,610,815
Mar 27, 2026	49.05	50.45	48.50	50.08	50.08	1.34%	2,702,056
Mar 26, 2026	50.16	50.49	49.02	49.42	49.42	-1.63%	1,848,950
Mar 25, 2026	50.51	51.38	50.02	50.24	50.24	-0.73%	2,388,033
Mar 24, 2026	49.04	50.82	49.04	50.61	50.61	3.29%	3,055,735
Mar 23, 2026	51.00	51.57	48.99	49.00	49.00	-4.98%	4,000,904
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