|
Closing price on 12/30/2025
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
2,700 |
| Split-adjusted Price |
11.00 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.00
|
12.20
|
5,200
|
|
|
12/9/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
5,800
|
|
|
12/8/2025
|
-0.10 / -0.81%
|
12.30
|
12.60
|
12.00
|
12.30
|
12.20
|
12.30
|
13,000
|
|
|
12/5/2025
|
-0.10 / -0.80%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.40
|
12.40
|
4,800
|
|
|
12/4/2025
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.50
|
12.30
|
10,600
|
|
|
12/3/2025
|
+0.40 / +3.28%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.60
|
12.60
|
13,100
|
|
|
12/2/2025
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
12.20
|
11,000
|
|
|
12/1/2025
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.40
|
12.40
|
10,900
|
|
|
11/28/2025
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.40
|
12.60
|
17,900
|
|
|
11/27/2025
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.20
|
12.80
|
12.60
|
12.80
|
8,000
|
|
|
11/26/2025
|
+0.10 / +0.79%
|
12.40
|
12.90
|
12.20
|
12.70
|
12.50
|
12.70
|
2,900
|
|
|
11/25/2025
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.60
|
12.60
|
11,800
|
|
|
11/24/2025
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.70
|
12.60
|
4,700
|
|
|
11/21/2025
|
-0.40 / -3.08%
|
13.40
|
13.40
|
12.60
|
12.60
|
12.70
|
12.60
|
5,700
|
|
|
11/20/2025
|
+0.30 / +2.36%
|
13.00
|
13.00
|
12.70
|
13.00
|
13.00
|
13.00
|
6,000
|
|
|
11/19/2025
|
-0.50 / -3.79%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
12.70
|
300
|
|
|