MGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	2.77	2.77	2.76	2.77	-	-	604
Sep 11, 2026	2.76	2.78	2.76	2.77	2.77	-0.36%	32,842
Sep 10, 2026	2.80	2.80	2.72	2.78	2.78	-1.42%	590,394
Sep 9, 2026	2.82	2.83	2.82	2.82	2.82	-0.70%	13,142
Sep 8, 2026	2.83	2.86	2.81	2.84	2.84	-0.35%	23,742
Sep 4, 2026	2.82	2.85	2.82	2.85	2.85	1.06%	56,837
Sep 3, 2026	2.88	2.88	2.75	2.82	2.82	-2.08%	159,019
Sep 2, 2026	2.85	2.92	2.85	2.88	2.88	0.35%	167,045
Sep 1, 2026	2.88	2.90	2.80	2.87	2.87	-	95,250
Aug 31, 2026	2.90	2.90	2.84	2.87	2.87	-0.35%	37,868
Aug 28, 2026	2.89	2.89	2.87	2.88	2.88	-0.62%	30,094
Aug 27, 2026	2.83	2.92	2.82	2.90	2.90	2.05%	359,291
Aug 26, 2026	2.83	2.84	2.82	2.84	2.84	0.35%	12,665
Aug 25, 2026	2.83	2.85	2.81	2.83	2.83	-	58,390
Aug 24, 2026	2.82	2.84	2.82	2.83	2.83	0.71%	18,280
Aug 21, 2026	2.83	2.84	2.81	2.83	2.81	-0.35%	58,136
Aug 20, 2026	2.85	2.85	2.84	2.84	2.82	-1.05%	61,788
Aug 19, 2026	2.86	2.87	2.85	2.87	2.85	-	18,168
Aug 18, 2026	2.85	2.87	2.84	2.87	2.85	1.06%	82,528
Aug 17, 2026	2.83	2.85	2.83	2.84	2.82	-	42,564
Aug 14, 2026	2.84	2.84	2.83	2.84	2.82	-0.35%	81,135
Aug 13, 2026	2.84	2.85	2.83	2.85	2.83	-	38,057
Aug 12, 2026	2.84	2.85	2.82	2.85	2.83	0.35%	54,022
Aug 11, 2026	2.83	2.84	2.81	2.84	2.82	0.35%	75,236
Aug 10, 2026	2.82	2.83	2.81	2.83	2.81	-	32,040
Aug 7, 2026	2.83	2.86	2.83	2.83	2.81	-0.35%	31,642
Aug 6, 2026	2.83	2.86	2.83	2.84	2.82	0.35%	31,192
Aug 5, 2026	2.82	2.84	2.82	2.83	2.81	-	37,814
Aug 4, 2026	2.83	2.83	2.82	2.83	2.81	-	24,490
Aug 3, 2026	2.82	2.84	2.80	2.83	2.81	0.71%	30,188
Jul 31, 2026	2.83	2.83	2.80	2.81	2.79	-	37,067
Jul 30, 2026	2.83	2.83	2.79	2.81	2.79	0.72%	109,035
Jul 29, 2026	2.81	2.81	2.79	2.79	2.77	-1.06%	36,903
Jul 28, 2026	2.83	2.84	2.81	2.82	2.80	0.36%	81,274
Jul 27, 2026	2.83	2.83	2.79	2.81	2.79	-	49,947
Jul 24, 2026	2.81	2.82	2.81	2.81	2.79	-	11,190
Jul 23, 2026	2.81	2.83	2.80	2.81	2.79	-	52,241
Jul 22, 2026	2.84	2.85	2.83	2.83	2.79	-1.05%	46,464
Jul 21, 2026	2.85	2.89	2.83	2.86	2.82	1.06%	153,400
Jul 20, 2026	2.82	2.85	2.82	2.83	2.79	-	41,425
Jul 17, 2026	2.84	2.85	2.83	2.83	2.79	-0.35%	54,480
Jul 16, 2026	2.83	2.85	2.83	2.84	2.80	0.35%	47,752
Jul 15, 2026	2.85	2.85	2.81	2.83	2.79	-0.35%	65,163
Jul 14, 2026	2.86	2.86	2.82	2.84	2.80	-0.35%	55,763
Jul 13, 2026	2.85	2.87	2.83	2.85	2.81	-0.35%	97,081
Jul 10, 2026	2.83	2.86	2.83	2.86	2.82	0.35%	64,125
Jul 9, 2026	2.84	2.86	2.84	2.85	2.81	0.35%	43,466
Jul 8, 2026	2.86	2.86	2.84	2.84	2.80	-	73,867
Jul 7, 2026	2.85	2.88	2.82	2.84	2.80	-0.70%	225,099
Jul 6, 2026	2.87	2.97	2.86	2.86	2.82	-0.35%	48,715