Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.55 | -0.45 | -7.50% | 6.00 | 6.247 | 5.40 | 59,963 |
| Jun 13 2024 | 6.00 | -0.05 | -0.83% | 6.05 | 6.59 | 5.93 | 54,141 |
| Jun 12 2024 | 6.05 | -0.36 | -5.62% | 6.51 | 6.90 | 6.05 | 20,536 |
| Jun 11 2024 | 6.41 | -0.03 | -0.47% | 6.44 | 6.61 | 6.39 | 34,483 |
| Jun 10 2024 | 6.44 | 0.36 | 5.92% | 6.08 | 6.44 | 6.08 | 27,263 |
| Jun 07 2024 | 6.08 | -0.55 | -8.30% | 6.60 | 6.663 | 6.08 | 57,498 |
| Jun 06 2024 | 6.63 | 0.08 | 1.22% | 6.64 | 6.745 | 6.5722 | 15,222 |
| Jun 05 2024 | 6.55 | -0.01 | -0.15% | 6.60 | 6.86 | 6.55 | 15,171 |
| Jun 04 2024 | 6.56 | -0.13 | -1.94% | 6.87 | 6.87 | 6.51 | 21,565 |
| Jun 03 2024 | 6.69 | 0.31 | 4.86% | 6.40 | 6.89 | 6.40 | 270,022 |
| May 31 2024 | 6.38 | -0.01 | -0.16% | 6.35 | 6.42 | 6.2695 | 24,960 |
| May 30 2024 | 6.39 | -0.01 | -0.16% | 6.49 | 6.63 | 6.28 | 22,139 |
| May 29 2024 | 6.40 | -0.02 | -0.31% | 6.28 | 6.41 | 6.10 | 30,735 |
| May 28 2024 | 6.42 | -0.13 | -1.98% | 6.55 | 6.80 | 6.19 | 34,536 |
| May 24 2024 | 6.55 | -0.09 | -1.36% | 6.64 | 6.83 | 6.51 | 62,819 |
| May 23 2024 | 6.64 | -0.53 | -7.39% | 7.30 | 8.1747 | 6.51 | 43,545 |
| May 22 2024 | 7.17 | 0.07 | 0.99% | 7.09 | 7.61 | 6.775 | 58,310 |
| May 21 2024 | 7.10 | 0.41 | 6.13% | 6.75 | 7.19 | 6.6434 | 35,403 |
| May 20 2024 | 6.69 | -0.32 | -4.56% | 7.00 | 7.23 | 6.66 | 46,990 |
| May 17 2024 | 7.01 | 0.01 | 0.14% | 7.01 | 7.23 | 6.91 | 52,473 |
| May 16 2024 | 7.00 | 0.20 | 2.94% | 7.00 | 7.28 | 6.82 | 72,350 |
| May 15 2024 | 6.80 | 0.26 | 3.98% | 6.50 | 6.80 | 6.50 | 65,081 |
| May 14 2024 | 6.54 | -0.01 | -0.15% | 6.64 | 6.78 | 6.50 | 92,536 |
| May 13 2024 | 6.55 | 0.00 | 0.00% | 6.60 | 6.74 | 6.4728 | 18,110 |
| May 10 2024 | 6.55 | -0.34 | -4.93% | 6.88 | 7.10 | 6.42 | 65,829 |
| May 09 2024 | 6.89 | 0.09 | 1.32% | 6.78 | 7.09 | 6.5901 | 34,070 |
| May 08 2024 | 6.80 | 0.34 | 5.26% | 6.54 | 6.85 | 6.33 | 41,633 |
| May 07 2024 | 6.46 | -0.01 | -0.15% | 6.56 | 6.83 | 6.23 | 182,344 |
| May 06 2024 | 6.47 | 0.15 | 2.37% | 6.58 | 6.8499 | 6.22 | 57,226 |
| May 03 2024 | 6.32 | 0.15 | 2.43% | 6.27 | 6.6864 | 6.22 | 68,675 |
| May 02 2024 | 6.17 | -0.87 | -12.36% | 6.34 | 6.34 | 5.50 | 982,121 |
| May 01 2024 | 7.04 | 0.02 | 0.28% | 7.02 | 7.47 | 7.00 | 88,913 |
| Apr 30 2024 | 7.02 | -1.08 | -13.33% | 8.08 | 8.2999 | 6.98 | 86,690 |
| Apr 29 2024 | 8.10 | 0.57 | 7.57% | 7.50 | 8.395 | 7.50 | 125,984 |
| Apr 26 2024 | 7.53 | 0.79 | 11.72% | 6.71 | 7.686 | 6.6575 | 139,170 |
| Apr 25 2024 | 6.74 | -0.01 | -0.15% | 6.67 | 7.01 | 6.5161 | 357,204 |
| Apr 24 2024 | 6.75 | -0.28 | -3.98% | 6.98 | 7.21 | 6.68 | 149,828 |
| Apr 23 2024 | 7.03 | 0.35 | 5.24% | 6.59 | 7.26 | 6.50 | 51,018 |
| Apr 22 2024 | 6.68 | -0.21 | -3.05% | 6.79 | 7.05 | 6.63 | 118,474 |
| Apr 19 2024 | 6.89 | -0.86 | -11.10% | 7.67 | 7.94 | 6.50 | 182,010 |
| Apr 18 2024 | 7.75 | -0.50 | -6.06% | 8.25 | 8.42 | 7.67 | 99,684 |
| Apr 17 2024 | 8.25 | -0.02 | -0.24% | 8.25 | 8.86 | 8.10 | 146,909 |
| Apr 16 2024 | 8.27 | -0.27 | -3.16% | 8.45 | 8.84 | 8.12 | 90,723 |
| Apr 15 2024 | 8.54 | -0.42 | -4.69% | 8.92 | 9.00 | 8.29 | 94,442 |
| Apr 12 2024 | 8.96 | -0.48 | -5.08% | 9.35 | 9.67 | 8.69 | 95,701 |
| Apr 11 2024 | 9.44 | 0.04 | 0.43% | 9.46 | 10.14 | 9.36 | 83,643 |
| Apr 10 2024 | 9.40 | -1.02 | -9.79% | 10.23 | 10.37 | 9.28 | 89,469 |
| Apr 09 2024 | 10.42 | 0.58 | 5.89% | 9.94 | 10.50 | 9.94 | 48,389 |
| Apr 08 2024 | 9.84 | 0.01 | 0.10% | 10.00 | 10.3065 | 9.50 | 105,260 |
| Apr 05 2024 | 9.83 | -0.26 | -2.58% | 10.10 | 10.57 | 9.82 | 91,612 |
| Apr 04 2024 | 10.09 | -0.40 | -3.81% | 10.64 | 11.01 | 10.05 | 73,173 |
| Apr 03 2024 | 10.49 | 0.23 | 2.24% | 10.30 | 10.935 | 10.25 | 94,482 |
| Apr 02 2024 | 10.26 | -0.56 | -5.18% | 10.79 | 10.80 | 10.15 | 71,860 |
| Apr 01 2024 | 10.82 | 0.27 | 2.56% | 10.85 | 10.93 | 10.50 | 152,787 |
| Mar 28 2024 | 10.55 | -0.54 | -4.87% | 11.00 | 11.13 | 10.48 | 157,116 |
| Mar 27 2024 | 11.09 | -0.23 | -2.03% | 11.19 | 11.80 | 10.92 | 132,985 |
| Mar 26 2024 | 11.32 | 0.17 | 1.52% | 11.12 | 11.405 | 10.96 | 115,614 |
| Mar 25 2024 | 11.15 | -0.26 | -2.28% | 11.35 | 11.86 | 11.03 | 97,119 |
| Mar 22 2024 | 11.41 | 0.10 | 0.88% | 11.31 | 11.41 | 11.0778 | 89,565 |
| Mar 21 2024 | 11.31 | 0.43 | 3.95% | 10.78 | 11.34 | 10.78 | 63,604 |
| Mar 20 2024 | 10.88 | -0.47 | -4.14% | 11.45 | 11.57 | 10.78 | 63,691 |
| Mar 19 2024 | 11.35 | 0.28 | 2.53% | 10.91 | 11.67 | 10.90 | 74,108 |
| Mar 18 2024 | 11.07 | 0.93 | 9.17% | 10.02 | 11.41 | 10.02 | 83,204 |
