TLV:MGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	1,355.00	1,391.00	1,349.00	1,380.00	-	10.00%	2,415,065
Nov 18, 2025	13.64	13.90	13.40	13.55	13.55	-2.10%	3,204,437
Nov 17, 2025	13.72	13.89	13.43	13.84	13.84	1.47%	2,053,061
Nov 16, 2025	13.58	13.86	13.58	13.64	13.64	0.44%	979,448
Nov 13, 2025	13.56	13.80	13.36	13.58	13.58	0.22%	2,012,388
Nov 12, 2025	13.58	13.67	13.41	13.55	13.55	0.30%	1,965,655
Nov 11, 2025	13.60	13.81	13.35	13.51	13.51	-0.95%	2,265,825
Nov 10, 2025	13.22	13.67	13.22	13.64	13.64	3.49%	4,912,678
Nov 9, 2025	13.00	13.18	12.90	13.18	13.18	2.17%	1,643,834
Nov 6, 2025	12.60	12.90	12.45	12.90	12.90	2.95%	50,927,060
Nov 5, 2025	12.51	12.63	12.30	12.53	12.53	0.56%	3,405,300
Nov 4, 2025	12.00	12.55	11.95	12.46	12.46	3.06%	4,848,855
Nov 3, 2025	11.87	12.20	11.79	12.09	12.09	1.85%	3,638,646
Nov 2, 2025	11.70	12.10	11.63	11.87	11.87	1.45%	1,968,542
Oct 30, 2025	11.42	11.78	11.40	11.70	11.70	2.54%	4,651,322
Oct 29, 2025	11.40	11.54	11.28	11.41	11.41	0.09%	2,663,170
Oct 28, 2025	11.39	11.50	11.19	11.40	11.40	0.18%	2,895,822
Oct 27, 2025	11.50	11.65	11.32	11.38	11.38	-1.04%	3,082,191
Oct 26, 2025	11.40	11.65	11.40	11.50	11.50	1.77%	1,665,962
Oct 23, 2025	11.15	11.41	10.99	11.30	11.30	1.35%	3,771,340
Oct 22, 2025	11.11	11.42	10.97	11.15	11.15	0.36%	3,736,550
Oct 21, 2025	10.80	11.20	10.50	11.11	11.11	3.64%	6,797,495
Oct 20, 2025	10.56	10.93	10.53	10.72	10.72	2.58%	2,576,409
Oct 19, 2025	10.70	10.70	10.36	10.45	10.45	-2.34%	2,335,374
Oct 16, 2025	11.03	11.25	10.70	10.70	10.70	-2.99%	2,984,135
Oct 15, 2025	11.70	11.71	10.95	11.03	11.03	-3.08%	2,863,647
Oct 12, 2025	11.30	11.63	10.85	11.38	11.38	-1.39%	1,974,407
Oct 9, 2025	11.60	11.77	11.47	11.54	11.54	3.13%	3,792,702
Oct 8, 2025	11.40	11.45	11.09	11.19	11.19	-1.84%	2,232,422
Oct 5, 2025	11.95	12.04	11.25	11.40	11.40	-0.78%	2,758,771
Sep 30, 2025	11.30	11.70	11.07	11.49	11.49	5.61%	4,583,337
Sep 29, 2025	11.20	11.47	10.68	10.88	10.88	-0.91%	3,917,233
Sep 28, 2025	10.67	11.12	10.66	10.98	10.98	6.19%	2,221,030
Sep 25, 2025	10.48	10.73	10.12	10.34	10.34	0.98%	3,713,789
Sep 21, 2025	10.57	10.88	10.24	10.24	10.24	-3.12%	1,547,790
Sep 18, 2025	10.42	10.58	10.31	10.57	10.57	1.83%	6,194,563
Sep 17, 2025	10.94	11.05	10.30	10.38	10.38	-4.33%	5,412,091
Sep 16, 2025	10.70	10.97	10.33	10.85	10.85	0.74%	3,694,353
Sep 15, 2025	11.16	11.35	10.63	10.77	10.77	-2.18%	4,076,948
Sep 14, 2025	11.36	11.45	11.00	11.01	11.01	-3.08%	1,030,683
Sep 11, 2025	11.79	11.85	11.33	11.36	11.36	-3.65%	2,207,925
Sep 10, 2025	12.05	12.12	11.79	11.79	11.79	-2.16%	1,702,776
Sep 9, 2025	11.95	12.12	11.73	12.05	12.05	0.84%	4,569,953
Sep 8, 2025	12.05	12.05	11.79	11.95	11.95	-0.83%	2,306,080
Sep 7, 2025	11.88	12.05	11.69	12.05	12.05	2.29%	2,159,456
Sep 4, 2025	11.58	11.80	11.40	11.78	11.78	2.43%	2,298,385
Sep 3, 2025	11.30	11.54	11.24	11.50	11.50	2.13%	2,935,705
Sep 2, 2025	11.70	11.72	11.15	11.26	11.26	-3.76%	3,440,665
Sep 1, 2025	11.96	11.97	11.62	11.70	11.70	-2.34%	2,056,256
Aug 31, 2025	12.05	12.09	11.82	11.98	11.98	-0.58%	1,169,470