MGI Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	74.97	75.99	69.44	70.56	70.56	-5.66%	24,385,049
Aug 21, 2026	69.05	80.50	68.10	74.79	74.79	8.22%	31,793,380
Aug 20, 2026	64.00	69.11	64.00	69.11	69.11	20.00%	6,909,663
Aug 19, 2026	62.44	63.33	57.52	57.59	57.59	-8.15%	10,815,808
Aug 18, 2026	64.10	64.60	62.11	62.70	62.70	-2.93%	9,163,515
Aug 17, 2026	67.01	67.47	64.08	64.59	64.59	-3.60%	10,053,940
Aug 14, 2026	69.77	69.77	65.80	67.00	67.00	-4.68%	12,752,300
Aug 13, 2026	63.92	73.30	62.06	70.29	70.29	9.97%	21,751,920
Aug 12, 2026	63.84	67.50	63.47	63.92	63.92	-1.66%	12,868,990
Aug 11, 2026	60.04	68.00	59.80	65.00	65.00	5.45%	20,565,120
Aug 10, 2026	55.46	64.58	55.35	61.64	61.64	14.51%	20,546,093
Aug 7, 2026	49.53	54.17	48.68	53.83	53.83	7.85%	8,032,284
Aug 6, 2026	51.34	51.77	49.83	49.91	49.91	-3.74%	4,466,672
Aug 5, 2026	50.19	53.68	50.00	51.85	51.85	3.31%	6,069,879
Aug 4, 2026	50.20	50.93	49.99	50.19	50.19	0.84%	3,792,685
Aug 3, 2026	49.80	50.85	49.08	49.77	49.77	-0.10%	3,338,849
Jul 31, 2026	47.60	51.17	47.60	49.82	49.82	5.13%	6,334,853
Jul 30, 2026	48.34	49.13	46.91	47.39	47.39	-2.69%	3,481,382
Jul 29, 2026	47.65	48.92	46.80	48.70	48.70	2.20%	4,051,433
Jul 28, 2026	49.00	49.43	47.29	47.65	47.65	-3.62%	3,673,817
Jul 27, 2026	47.40	49.58	47.00	49.44	49.44	4.95%	4,054,324
Jul 24, 2026	48.00	48.80	47.11	47.11	47.11	-2.38%	3,044,661
Jul 23, 2026	49.00	49.18	48.15	48.26	48.26	-1.77%	2,860,303
Jul 22, 2026	49.01	50.38	48.65	49.13	49.13	-0.75%	4,134,939
Jul 21, 2026	48.29	49.78	47.89	49.50	49.50	0.77%	4,674,819
Jul 20, 2026	47.81	49.44	47.65	49.12	49.12	2.18%	4,981,786
Jul 17, 2026	52.32	52.68	48.05	48.07	48.07	-8.75%	6,916,941
Jul 16, 2026	52.01	54.70	51.60	52.68	52.68	-0.60%	6,185,726
Jul 15, 2026	52.19	53.93	51.07	53.00	53.00	1.84%	7,133,552
Jul 14, 2026	52.40	53.38	51.25	52.04	52.04	-1.06%	5,495,238
Jul 13, 2026	55.78	57.14	52.45	52.60	52.60	-6.90%	6,916,560
Jul 10, 2026	55.74	58.88	55.41	56.50	56.50	1.11%	8,286,033
Jul 9, 2026	53.56	56.38	53.30	55.88	55.88	2.76%	6,153,404
Jul 8, 2026	54.00	54.76	53.22	54.38	54.38	0.54%	5,390,661
Jul 7, 2026	56.00	56.77	54.07	54.09	54.09	-4.23%	7,174,111
Jul 6, 2026	57.79	59.79	55.84	56.48	56.48	-4.25%	12,090,532
Jul 3, 2026	51.33	61.39	50.92	58.99	58.99	13.64%	15,162,585
Jul 2, 2026	53.14	56.86	51.75	51.91	51.91	-0.50%	8,056,559
Jul 1, 2026	50.52	52.80	49.57	52.17	52.17	2.13%	6,169,352
Jun 30, 2026	50.80	51.81	50.18	51.08	51.08	0.29%	5,267,250
Jun 29, 2026	47.55	50.99	47.00	50.93	50.93	5.51%	6,344,375
Jun 26, 2026	50.50	50.86	48.01	48.27	48.27	-4.36%	5,070,488
Jun 25, 2026	49.21	51.15	48.61	50.47	50.47	1.84%	4,692,253
Jun 24, 2026	50.50	51.20	49.54	49.56	49.56	-1.51%	4,141,950
Jun 23, 2026	50.70	52.43	50.23	50.32	50.32	-0.73%	5,101,761
Jun 22, 2026	50.70	50.77	48.14	50.69	50.69	1.58%	5,097,977
Jun 18, 2026	49.04	50.70	48.60	49.90	49.90	1.75%	5,010,015
Jun 17, 2026	48.86	49.84	48.27	49.04	49.04	0.16%	4,138,171
Jun 16, 2026	49.65	49.65	48.07	48.96	48.96	-0.95%	4,814,962
Jun 15, 2026	50.66	52.52	49.22	49.43	49.43	-4.76%	7,010,650