Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MGDDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 19.68 | -0.73 | -3.58% | 19.83 | 19.83 | 19.56 | 127,649 |
| Jun 13 2024 | 20.41 | -0.19 | -0.92% | 20.585 | 20.585 | 20.39 | 173,074 |
| Jun 12 2024 | 20.60 | 0.29 | 1.43% | 20.56 | 20.8199 | 20.56 | 103,603 |
| Jun 11 2024 | 20.31 | -0.10 | -0.49% | 20.165 | 20.317 | 20.06 | 106,547 |
| Jun 10 2024 | 20.41 | 0.20 | 0.99% | 20.20 | 20.49 | 20.16 | 93,394 |
| Jun 07 2024 | 20.21 | -0.22 | -1.08% | 20.12 | 20.38 | 20.12 | 71,448 |
| Jun 06 2024 | 20.43 | 0.22 | 1.09% | 20.21 | 20.44 | 20.21 | 87,525 |
| Jun 05 2024 | 20.21 | 0.10 | 0.47% | 20.35 | 20.39 | 20.1501 | 133,709 |
| Jun 04 2024 | 20.115 | 0.08 | 0.42% | 20.09 | 20.15 | 19.93 | 190,983 |
| Jun 03 2024 | 20.03 | -0.16 | -0.79% | 19.92 | 20.19 | 19.92 | 160,468 |
| May 31 2024 | 20.19 | 0.18 | 0.90% | 20.14 | 20.19 | 19.89 | 122,167 |
| May 30 2024 | 20.01 | 0.30 | 1.52% | 20.08 | 20.10 | 19.9525 | 169,521 |
| May 29 2024 | 19.71 | -0.17 | -0.86% | 19.85 | 19.9625 | 19.65 | 185,006 |
| May 28 2024 | 19.88 | 0.28 | 1.43% | 19.58 | 20.08 | 19.58 | 101,616 |
| May 24 2024 | 19.60 | 0.04 | 0.20% | 19.67 | 19.71 | 19.5514 | 86,150 |
| May 23 2024 | 19.56 | 0.02 | 0.10% | 19.85 | 19.85 | 19.54 | 83,492 |
| May 22 2024 | 19.54 | -0.16 | -0.81% | 19.58 | 19.61 | 19.47 | 86,815 |
| May 21 2024 | 19.70 | -0.03 | -0.15% | 19.71 | 19.83 | 19.60 | 103,159 |
| May 20 2024 | 19.73 | -0.45 | -2.23% | 19.62 | 19.809 | 19.56 | 63,557 |
| May 17 2024 | 20.18 | 0.29 | 1.46% | 19.9875 | 20.30 | 19.9875 | 60,427 |
| May 16 2024 | 19.89 | -0.37 | -1.83% | 20.02 | 20.048 | 19.8806 | 72,931 |
| May 15 2024 | 20.26 | 0.05 | 0.25% | 20.16 | 20.29 | 20.1375 | 54,433 |
| May 14 2024 | 20.21 | 0.13 | 0.65% | 20.1625 | 20.27 | 20.13 | 115,406 |
| May 13 2024 | 20.08 | 0.19 | 0.96% | 20.10 | 20.19 | 20.07 | 67,068 |
| May 10 2024 | 19.89 | -0.17 | -0.85% | 20.00 | 20.05 | 19.88 | 193,888 |
| May 09 2024 | 20.06 | 0.16 | 0.80% | 19.98 | 20.15 | 19.98 | 59,542 |
| May 08 2024 | 19.90 | 0.02 | 0.10% | 19.80 | 19.9965 | 19.80 | 77,092 |
| May 07 2024 | 19.88 | 0.10 | 0.51% | 19.95 | 20.0799 | 19.81 | 153,804 |
| May 06 2024 | 19.78 | 0.22 | 1.12% | 19.75 | 19.84 | 19.75 | 78,095 |
| May 03 2024 | 19.56 | 0.01 | 0.05% | 19.63 | 19.67 | 19.504 | 76,329 |
| May 02 2024 | 19.55 | 0.41 | 2.14% | 19.47 | 19.615 | 19.44 | 120,161 |
| May 01 2024 | 19.14 | -0.02 | -0.10% | 19.12 | 19.53 | 19.12 | 54,708 |
| Apr 30 2024 | 19.16 | -0.26 | -1.34% | 19.41 | 19.47 | 19.10 | 93,924 |
| Apr 29 2024 | 19.42 | 0.42 | 2.21% | 19.41 | 19.4625 | 19.33 | 71,898 |
| Apr 26 2024 | 19.00 | -0.26 | -1.35% | 19.09 | 19.165 | 18.965 | 70,821 |
| Apr 25 2024 | 19.26 | 0.25 | 1.32% | 19.02 | 19.26 | 18.98 | 282,981 |
| Apr 24 2024 | 19.01 | -0.19 | -0.99% | 19.30 | 19.39 | 19.01 | 247,791 |
| Apr 23 2024 | 19.20 | 0.33 | 1.75% | 19.09 | 19.27 | 19.09 | 74,280 |
| Apr 22 2024 | 18.87 | 0.24 | 1.29% | 18.81 | 18.9399 | 18.745 | 91,667 |
| Apr 19 2024 | 18.63 | 0.09 | 0.48% | 18.79 | 18.86 | 18.59 | 277,051 |
| Apr 18 2024 | 18.5405 | 0.26 | 1.43% | 18.49 | 18.62 | 18.49 | 161,691 |
| Apr 17 2024 | 18.28 | -0.10 | -0.54% | 18.44 | 18.47 | 18.2325 | 199,808 |
| Apr 16 2024 | 18.38 | -0.05 | -0.27% | 18.31 | 18.428 | 18.252 | 160,451 |
| Apr 15 2024 | 18.4293 | 0.01 | 0.05% | 18.7371 | 18.7371 | 18.36 | 128,551 |
| Apr 12 2024 | 18.42 | -0.49 | -2.57% | 18.55 | 18.60 | 18.4001 | 106,453 |
| Apr 11 2024 | 18.905 | 0.03 | 0.13% | 18.88 | 18.92 | 18.70 | 154,619 |
| Apr 10 2024 | 18.88 | -0.35 | -1.82% | 18.85 | 18.91 | 18.6901 | 236,632 |
| Apr 09 2024 | 19.23 | 0.05 | 0.26% | 19.21 | 19.26 | 19.07 | 77,918 |
| Apr 08 2024 | 19.18 | 0.04 | 0.21% | 19.24 | 19.30 | 19.14 | 228,644 |
| Apr 05 2024 | 19.14 | 0.30 | 1.59% | 18.92 | 19.19 | 18.91 | 313,363 |
| Apr 04 2024 | 18.84 | -0.24 | -1.26% | 19.20 | 19.2095 | 18.84 | 121,797 |
| Apr 03 2024 | 19.08 | 0.25 | 1.35% | 19.03 | 19.16 | 19.02 | 140,350 |
| Apr 02 2024 | 18.825 | -0.32 | -1.65% | 18.73 | 18.86 | 18.70 | 88,114 |
| Apr 01 2024 | 19.14 | -0.02 | -0.10% | 19.09 | 19.205 | 19.01 | 72,643 |
| Mar 28 2024 | 19.16 | -0.11 | -0.57% | 19.202 | 19.21 | 19.11 | 144,417 |
| Mar 27 2024 | 19.27 | 0.09 | 0.47% | 19.31 | 19.335 | 19.13 | 96,513 |
| Mar 26 2024 | 19.18 | 0.02 | 0.10% | 19.20 | 19.28 | 19.168 | 88,428 |
| Mar 25 2024 | 19.16 | 0.03 | 0.17% | 19.13 | 19.244 | 19.13 | 164,892 |
| Mar 22 2024 | 19.128 | -0.15 | -0.77% | 19.12 | 19.15 | 19.06 | 81,843 |
| Mar 21 2024 | 19.277 | -0.47 | -2.39% | 19.31 | 19.36 | 19.21 | 130,810 |
| Mar 20 2024 | 19.75 | 0.60 | 3.13% | 19.48 | 19.75 | 19.39 | 103,414 |
| Mar 19 2024 | 19.15 | 0.20 | 1.06% | 19.08 | 19.27 | 19.05 | 253,546 |
| Mar 18 2024 | 18.95 | 0.04 | 0.21% | 18.972 | 19.03 | 18.8901 | 134,554 |
