MGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	13.51	13.51	13.43	13.51	13.51	0.75%	12,514
Oct 14, 2026	13.46	13.48	13.32	13.41	13.41	0.45%	9,991
Oct 13, 2026	13.55	13.60	13.26	13.35	13.35	-1.95%	17,783
Oct 12, 2026	13.54	13.66	13.52	13.62	13.62	-0.26%	4,562
Oct 9, 2026	13.76	13.76	13.37	13.65	13.65	-1.59%	13,426
Oct 8, 2026	13.23	13.99	13.23	13.87	13.87	4.68%	22,377
Oct 7, 2026	13.25	13.35	13.21	13.25	13.25	-0.93%	7,116
Oct 6, 2026	13.60	13.60	13.35	13.38	13.38	-0.56%	12,736
Oct 5, 2026	13.50	13.50	13.40	13.45	13.45	-0.74%	4,907
Oct 2, 2026	13.55	13.64	13.50	13.55	13.55	-	23,786
Oct 1, 2026	13.53	13.60	13.50	13.55	13.55	-	15,885
Sep 30, 2026	13.60	13.60	13.50	13.55	13.55	0.37%	6,932
Sep 29, 2026	13.50	13.60	13.40	13.50	13.50	0.37%	4,365
Sep 28, 2026	13.40	13.65	13.40	13.45	13.45	-0.55%	17,917
Sep 25, 2026	13.45	13.60	13.45	13.53	13.53	-0.18%	11,444
Sep 24, 2026	13.60	13.60	13.45	13.55	13.55	-	3,724
Sep 23, 2026	13.65	13.65	13.50	13.55	13.55	-1.45%	6,900
Sep 22, 2026	13.73	13.80	13.62	13.75	13.75	0.36%	6,933
Sep 21, 2026	13.90	13.90	13.70	13.80	13.70	-0.99%	1,413
Sep 18, 2026	13.80	13.95	13.80	13.94	13.84	1.00%	9,973
Sep 17, 2026	13.80	13.85	13.70	13.80	13.70	0.36%	3,847
Sep 16, 2026	13.75	13.75	13.65	13.75	13.65	-0.36%	20,195
Sep 15, 2026	13.75	13.80	13.75	13.80	13.70	-	3,347
Sep 14, 2026	13.80	13.83	13.75	13.80	13.70	-0.36%	2,994
Sep 11, 2026	13.80	13.90	13.80	13.85	13.75	-0.36%	6,568
Sep 10, 2026	14.00	14.00	13.60	13.90	13.80	-1.42%	118,081
Sep 9, 2026	14.10	14.15	14.10	14.10	14.00	-0.70%	2,629
Sep 8, 2026	14.15	14.30	14.05	14.20	14.10	-0.35%	4,748
Sep 4, 2026	14.10	14.25	14.10	14.25	14.15	1.06%	11,367
Sep 3, 2026	14.40	14.40	13.75	14.10	14.00	-2.08%	31,810
Sep 2, 2026	14.25	14.60	14.23	14.40	14.30	0.35%	33,409
Sep 1, 2026	14.40	14.50	14.00	14.35	14.25	-	19,050
Aug 31, 2026	14.50	14.50	14.20	14.35	14.25	-0.35%	7,573
Aug 28, 2026	14.45	14.45	14.35	14.40	14.30	-0.62%	6,018
Aug 27, 2026	14.15	14.60	14.10	14.49	14.39	2.05%	71,858
Aug 26, 2026	14.16	14.20	14.10	14.20	14.10	0.35%	2,533
Aug 25, 2026	14.15	14.25	14.05	14.15	14.05	-	11,678
Aug 24, 2026	14.10	14.20	14.09	14.15	14.05	0.71%	3,656
Aug 21, 2026	14.15	14.20	14.05	14.15	13.95	-0.35%	11,627
Aug 20, 2026	14.25	14.25	14.20	14.20	14.00	-1.05%	12,357
Aug 19, 2026	14.30	14.35	14.25	14.35	14.15	-	3,633
Aug 18, 2026	14.25	14.35	14.20	14.35	14.15	1.06%	16,505
Aug 17, 2026	14.15	14.25	14.15	14.20	14.00	-	8,512
Aug 14, 2026	14.20	14.20	14.15	14.20	14.00	-0.35%	16,227
Aug 13, 2026	14.20	14.25	14.13	14.25	14.05	-	7,611
Aug 12, 2026	14.20	14.25	14.10	14.25	14.05	0.35%	10,804
Aug 11, 2026	14.15	14.20	14.05	14.20	14.00	0.35%	15,047
Aug 10, 2026	14.10	14.15	14.05	14.15	13.95	-	6,408
Aug 7, 2026	14.15	14.30	14.15	14.15	13.95	-0.35%	6,328
Aug 6, 2026	14.15	14.30	14.15	14.20	14.00	0.35%	6,238