MGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.86	2.86	2.84	2.85	2.85	0.35%	17,500
Jun 3, 2026	2.85	2.86	2.83	2.84	2.84	-	45,516
Jun 2, 2026	2.84	2.86	2.84	2.84	2.84	-	138,855
Jun 1, 2026	2.84	2.85	2.83	2.84	2.84	-0.70%	158,973
May 29, 2026	2.86	2.88	2.83	2.86	2.86	-	337,352
May 28, 2026	2.89	2.89	2.82	2.86	2.86	-0.35%	255,571
May 27, 2026	2.83	2.87	2.83	2.87	2.87	-	60,951
May 26, 2026	2.84	2.87	2.83	2.87	2.87	0.70%	43,140
May 22, 2026	2.84	2.88	2.82	2.85	2.85	-	92,198
May 21, 2026	2.84	2.85	2.82	2.85	2.85	0.35%	68,704
May 20, 2026	2.83	2.85	2.82	2.84	2.84	-	267,172
May 19, 2026	2.84	2.86	2.83	2.84	2.84	-0.40%	139,583
May 18, 2026	2.87	2.88	2.85	2.87	2.85	-	248,344
May 15, 2026	2.88	2.88	2.87	2.87	2.85	-1.03%	25,226
May 14, 2026	2.91	2.91	2.90	2.90	2.88	-	38,638
May 13, 2026	2.90	2.90	2.88	2.90	2.88	-0.68%	34,443
May 12, 2026	2.92	2.92	2.88	2.92	2.90	0.69%	53,448
May 11, 2026	2.94	2.94	2.89	2.90	2.88	-	285,910
May 8, 2026	2.89	2.92	2.89	2.90	2.88	-	25,488
May 7, 2026	2.90	2.91	2.89	2.90	2.88	0.35%	28,122
May 6, 2026	2.88	2.89	2.87	2.89	2.87	1.05%	17,654
May 5, 2026	2.90	2.91	2.86	2.86	2.84	-1.55%	69,793
May 4, 2026	2.93	2.93	2.89	2.91	2.89	-0.51%	91,759
May 1, 2026	2.91	2.93	2.90	2.92	2.90	-	57,365
Apr 30, 2026	2.92	2.92	2.89	2.92	2.90	0.69%	99,461
Apr 29, 2026	2.89	2.90	2.88	2.90	2.88	0.39%	94,570
Apr 28, 2026	2.92	2.92	2.88	2.89	2.87	-0.74%	28,966
Apr 27, 2026	2.94	2.94	2.89	2.91	2.89	-	33,170
Apr 24, 2026	2.90	2.92	2.90	2.91	2.89	0.34%	14,880
Apr 23, 2026	2.91	2.92	2.89	2.90	2.88	-0.34%	51,087
Apr 22, 2026	2.91	2.92	2.90	2.91	2.89	-0.34%	50,618
Apr 21, 2026	2.90	2.94	2.89	2.92	2.90	0.34%	73,939
Apr 20, 2026	2.91	2.92	2.91	2.91	2.89	-	44,234
Apr 17, 2026	2.93	2.95	2.91	2.91	2.89	-0.51%	89,591
Apr 16, 2026	2.90	2.93	2.90	2.93	2.91	0.86%	355,991
Apr 15, 2026	2.94	2.96	2.90	2.90	2.88	-2.36%	254,600
Apr 14, 2026	2.94	2.97	2.94	2.97	2.95	0.30%	31,354
Apr 13, 2026	2.96	2.98	2.96	2.98	2.94	0.34%	37,975
Apr 10, 2026	2.97	2.99	2.94	2.97	2.93	-0.34%	43,998
Apr 9, 2026	2.98	2.98	2.93	2.98	2.94	1.02%	61,374
Apr 8, 2026	2.93	2.95	2.93	2.95	2.91	1.03%	67,980
Apr 7, 2026	2.90	2.93	2.90	2.92	2.88	-	30,495
Apr 6, 2026	2.92	2.93	2.92	2.92	2.88	-0.34%	14,730
Apr 2, 2026	2.89	2.96	2.89	2.93	2.89	-	150,298
Apr 1, 2026	2.91	2.96	2.91	2.93	2.89	-0.34%	28,105
Mar 31, 2026	2.95	2.95	2.92	2.94	2.90	0.34%	90,193
Mar 30, 2026	2.93	2.95	2.92	2.93	2.89	0.69%	17,292
Mar 27, 2026	2.90	2.91	2.90	2.91	2.87	-0.68%	27,192
Mar 26, 2026	2.97	2.97	2.93	2.93	2.89	-1.01%	48,835
Mar 25, 2026	2.94	2.97	2.92	2.96	2.92	1.02%	98,044