MGI Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	53.46	54.31	51.71	52.49	52.49	-1.76%	4,317,034
May 26, 2026	53.99	54.74	52.48	53.43	53.43	-2.04%	4,440,515
May 25, 2026	52.50	55.93	52.50	54.54	54.54	2.65%	5,138,742
May 22, 2026	52.50	53.51	51.50	53.13	53.13	-0.90%	5,230,308
May 21, 2026	54.67	56.31	53.40	53.61	53.61	-2.42%	6,541,545
May 20, 2026	52.97	55.52	52.40	54.94	54.94	2.94%	5,516,676
May 19, 2026	52.40	54.27	51.90	53.37	53.37	1.68%	4,199,221
May 18, 2026	51.66	53.28	51.20	52.49	52.49	0.13%	4,104,894
May 15, 2026	50.50	53.88	50.38	52.42	52.42	3.64%	6,967,904
May 14, 2026	51.69	52.50	50.23	50.58	50.58	-2.07%	4,770,415
May 13, 2026	51.40	52.00	51.06	51.65	51.65	-0.27%	3,473,526
May 12, 2026	53.49	53.49	51.70	51.79	51.79	-3.61%	4,326,095
May 11, 2026	52.70	54.44	51.59	53.73	53.73	1.95%	6,429,181
May 8, 2026	52.50	54.76	52.09	52.70	52.70	0.08%	5,784,634
May 7, 2026	51.06	52.75	51.06	52.66	52.66	3.15%	4,102,866
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