WSE:MGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	2.12	2.12	2.12	2.12	2.12	-0.93%	50
Apr 9, 2026	2.02	2.14	2.00	2.14	2.14	-	1,464
Apr 8, 2026	2.08	2.14	2.08	2.14	2.14	4.90%	613
Apr 7, 2026	2.36	2.78	2.00	2.04	2.04	3.82%	1,163
Apr 2, 2026	1.97	1.97	1.97	1.97	1.97	-	100
Apr 1, 2026	2.06	2.06	1.97	1.97	1.97	-4.61%	700
Mar 31, 2026	1.86	2.08	1.85	2.06	2.06	11.96%	5,233
Mar 27, 2026	1.90	1.90	1.84	1.84	1.84	-6.12%	300
Mar 26, 2026	1.90	1.96	1.90	1.96	1.96	1.03%	1,860
Mar 25, 2026	1.95	1.97	1.94	1.94	1.94	-6.73%	1,061
Mar 24, 2026	1.98	2.08	1.90	2.08	2.08	-0.48%	6,442
Mar 23, 2026	2.02	2.09	2.02	2.09	2.09	4.50%	2,099
Mar 20, 2026	2.06	2.06	2.00	2.00	2.00	-4.76%	600
Mar 19, 2026	2.10	2.10	2.10	2.10	2.10	-	950
Mar 18, 2026	2.05	2.19	2.05	2.10	2.10	-4.55%	4,001
Mar 17, 2026	2.18	2.20	2.15	2.20	2.20	0.92%	1,025
Mar 16, 2026	2.18	2.20	2.18	2.18	2.18	-0.91%	459
Mar 13, 2026	2.10	2.20	2.06	2.20	2.20	0.92%	2,653
Mar 12, 2026	2.22	2.32	2.05	2.18	2.18	-6.44%	4,149
Mar 11, 2026	2.32	2.33	2.18	2.33	2.33	0.43%	2,010
Mar 10, 2026	2.32	2.32	2.15	2.32	2.32	5.45%	2,086
Mar 9, 2026	2.21	2.21	2.10	2.20	2.20	-5.98%	1,492
Mar 5, 2026	2.33	2.34	2.20	2.34	2.34	6.36%	1,508
Mar 4, 2026	2.32	2.34	2.16	2.20	2.20	-5.17%	2,242
Mar 3, 2026	2.32	2.32	2.24	2.32	2.32	2.20%	1,132
Mar 2, 2026	2.25	2.63	2.25	2.27	2.27	0.89%	4,607
Feb 27, 2026	2.21	2.25	2.21	2.25	2.25	4.17%	725
Feb 26, 2026	2.29	2.29	2.11	2.16	2.16	-1.82%	2,823
Feb 25, 2026	2.33	2.33	2.15	2.20	2.20	-5.17%	2,200
Feb 24, 2026	2.32	2.32	2.32	2.32	2.32	-1.28%	400
Feb 23, 2026	2.24	2.35	2.15	2.35	2.35	-0.42%	3,212
Feb 20, 2026	2.30	2.37	2.24	2.36	2.36	2.61%	4,044
Feb 19, 2026	2.39	2.39	2.25	2.30	2.30	-4.17%	9,546
Feb 18, 2026	2.40	2.40	2.25	2.40	2.40	-4.38%	4,165
Feb 17, 2026	2.50	2.53	2.49	2.51	2.51	2.87%	1,410
Feb 16, 2026	2.42	2.55	2.30	2.44	2.44	-3.17%	1,079
Feb 13, 2026	2.52	2.52	2.50	2.52	2.52	-3.08%	6,669
Feb 12, 2026	2.68	2.72	2.51	2.60	2.60	-3.35%	3,820
Feb 9, 2026	2.80	2.81	2.56	2.69	2.69	-3.93%	974
Feb 6, 2026	2.81	2.81	2.70	2.80	2.80	-0.71%	493
Feb 5, 2026	2.82	2.83	2.81	2.82	2.82	-0.70%	1,204
Feb 4, 2026	2.84	2.84	2.84	2.84	2.84	-3.40%	876
Feb 2, 2026	2.94	2.94	2.94	2.94	2.94	-0.34%	100
Jan 30, 2026	2.95	2.95	2.95	2.95	2.95	-0.34%	100
Jan 29, 2026	2.98	2.98	2.81	2.96	2.96	-1.33%	3,089
Jan 28, 2026	3.00	3.00	3.00	3.00	3.00	-	200
Jan 27, 2026	3.00	3.02	3.00	3.00	3.00	-	1,935
Jan 26, 2026	3.03	3.05	2.99	3.00	3.00	-1.64%	2,402
Jan 23, 2026	3.01	3.07	3.01	3.05	3.05	1.67%	1,414
Jan 22, 2026	2.97	3.00	2.97	3.00	3.00	0.67%	679