|
Closing price on 1/23/2026
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
7,300 |
| Split-adjusted Price |
12.20 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.30
|
12.20
|
7,300
|
|
|
1/22/2026
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.00
|
12.50
|
12.20
|
12.50
|
49,600
|
|
|
1/21/2026
|
-0.70 / -5.30%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.60
|
12.50
|
6,900
|
|
|
1/20/2026
|
+0.70 / +5.65%
|
12.50
|
13.70
|
12.50
|
13.10
|
13.20
|
13.10
|
32,700
|
|
|
1/19/2026
|
-0.70 / -5.30%
|
13.70
|
13.70
|
12.00
|
12.50
|
12.40
|
12.50
|
63,800
|
|
|
1/16/2026
|
-0.60 / -4.35%
|
14.00
|
14.00
|
12.90
|
13.20
|
13.20
|
13.20
|
35,000
|
|
|
1/15/2026
|
-0.20 / -1.46%
|
14.00
|
14.90
|
13.20
|
13.50
|
13.80
|
13.50
|
18,000
|
|
|
1/14/2026
|
+1.70 / +13.82%
|
13.00
|
14.10
|
12.30
|
14.00
|
13.70
|
14.00
|
94,500
|
|
|
1/13/2026
|
-0.20 / -1.56%
|
13.00
|
13.50
|
12.00
|
12.60
|
12.30
|
12.60
|
30,300
|
|
|
1/12/2026
|
-0.90 / -6.43%
|
13.90
|
13.90
|
12.40
|
13.10
|
12.80
|
13.10
|
25,800
|
|
|
1/9/2026
|
-2.00 / -13.07%
|
15.50
|
15.50
|
13.10
|
13.30
|
14.00
|
13.30
|
73,900
|
|
|
1/8/2026
|
+1.50 / +11.11%
|
15.00
|
15.50
|
14.70
|
15.00
|
15.30
|
15.00
|
61,600
|
|
|
1/7/2026
|
+1.70 / +14.41%
|
12.00
|
13.50
|
12.00
|
13.50
|
13.50
|
13.50
|
74,800
|
|
|
1/6/2026
|
-0.80 / -6.45%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.80
|
11.60
|
4,800
|
|
|
1/5/2026
|
+0.70 / +6.25%
|
11.50
|
12.80
|
11.50
|
11.90
|
12.40
|
11.90
|
33,200
|
|
|
12/31/2025
|
+0.40 / +3.67%
|
10.90
|
11.90
|
10.90
|
11.30
|
11.20
|
11.30
|
9,100
|
|
|
12/30/2025
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.90
|
11.00
|
2,700
|
|
|
12/29/2025
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.20
|
11.10
|
600
|
|
|
12/26/2025
|
+0.20 / +1.83%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
1,200
|
|
|
12/25/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.90
|
11.10
|
5,300
|
|
|
12/24/2025
|
-0.10 / -0.89%
|
11.90
|
11.90
|
10.70
|
11.10
|
11.10
|
11.10
|
10,000
|
|
|
12/23/2025
|
-0.40 / -3.48%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.20
|
11.10
|
16,300
|
|
|
12/22/2025
|
+0.50 / +4.50%
|
12.00
|
12.00
|
11.20
|
11.60
|
11.50
|
11.60
|
3,100
|
|
|
12/19/2025
|
+0.80 / +7.14%
|
11.20
|
12.00
|
10.90
|
12.00
|
11.10
|
12.00
|
12,200
|
|
|
12/18/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.20
|
11.30
|
2,300
|
|
|
12/17/2025
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.10
|
11.50
|
11.30
|
11.50
|
2,200
|
|
|
12/16/2025
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.10
|
11.60
|
11.50
|
11.60
|
3,900
|
|
|
12/15/2025
|
0.00 / 0.00%
|
11.50
|
12.30
|
11.50
|
11.90
|
11.60
|
11.90
|
10,200
|
|
|
12/12/2025
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.90
|
12.00
|
16,500
|
|
|
12/11/2025
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
1,100
|
|
|