|
Closing price on 8/25/2025
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
12.60 |
| Volume |
38,100 |
| Split-adjusted Price |
13.00 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
-1.00 / -7.14%
|
14.00
|
14.00
|
12.60
|
13.00
|
13.00
|
13.00
|
38,100
|
|
|
8/22/2025
|
-0.90 / -6.04%
|
14.90
|
14.90
|
13.80
|
14.00
|
14.00
|
14.00
|
12,300
|
|
|
8/21/2025
|
-0.60 / -3.90%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.90
|
14.80
|
14,000
|
|
|
8/20/2025
|
-0.30 / -1.95%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.40
|
15.10
|
24,800
|
|
|
8/19/2025
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
15.40
|
20,500
|
|
|
8/18/2025
|
-0.20 / -1.27%
|
15.50
|
15.80
|
15.10
|
15.50
|
15.50
|
15.50
|
30,800
|
|
|
8/15/2025
|
-0.40 / -2.50%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.70
|
15.60
|
31,900
|
|
|
8/14/2025
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.00
|
16.10
|
30,500
|
|
|
8/13/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
16.10
|
22,200
|
|
|
8/12/2025
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.10
|
16.20
|
20,800
|
|
|
8/11/2025
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.10
|
16.40
|
16.20
|
16.40
|
27,000
|
|
|
8/8/2025
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.30
|
16.30
|
21,600
|
|
|
8/7/2025
|
+0.50 / +3.09%
|
16.80
|
16.80
|
16.10
|
16.70
|
16.50
|
16.70
|
26,400
|
|
|
8/6/2025
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.10
|
16.40
|
16.20
|
16.40
|
16,800
|
|
|
8/5/2025
|
-0.70 / -4.14%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.30
|
16.20
|
43,500
|
|
|
8/4/2025
|
+0.40 / +2.50%
|
16.00
|
17.40
|
16.00
|
16.40
|
16.90
|
16.40
|
10,400
|
|
|
8/1/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.00
|
16.10
|
46,000
|
|
|
7/31/2025
|
-0.20 / -1.23%
|
16.10
|
16.40
|
16.00
|
16.00
|
16.10
|
16.00
|
38,200
|
|
|
7/30/2025
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.00
|
16.50
|
16.30
|
16.50
|
36,300
|
|
|
7/29/2025
|
-0.30 / -1.80%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.60
|
16.40
|
53,200
|
|
|
7/28/2025
|
+0.10 / +0.59%
|
16.70
|
17.20
|
16.00
|
17.10
|
16.70
|
17.10
|
58,900
|
|
|
7/25/2025
|
-0.20 / -1.16%
|
16.90
|
17.50
|
16.70
|
17.10
|
17.00
|
17.10
|
45,000
|
|
|
7/24/2025
|
-1.30 / -7.03%
|
18.00
|
18.00
|
16.80
|
17.20
|
17.30
|
17.20
|
107,600
|
|
|
7/23/2025
|
-1.50 / -7.73%
|
20.50
|
20.50
|
17.80
|
17.90
|
18.50
|
17.90
|
65,500
|
|
|
7/22/2025
|
+2.20 / +12.22%
|
18.20
|
20.60
|
18.20
|
20.20
|
19.40
|
20.20
|
130,200
|
|
|
7/21/2025
|
+1.00 / +5.88%
|
17.20
|
18.30
|
17.20
|
18.00
|
18.00
|
18.00
|
98,700
|
|
|
7/18/2025
|
+0.40 / +2.42%
|
16.90
|
17.50
|
16.70
|
16.90
|
17.00
|
16.90
|
40,200
|
|
|
7/17/2025
|
-0.10 / -0.61%
|
16.40
|
16.90
|
16.10
|
16.20
|
16.50
|
16.20
|
34,300
|
|
|
7/16/2025
|
-0.10 / -0.61%
|
16.90
|
17.00
|
16.20
|
16.40
|
16.30
|
16.40
|
21,600
|
|
|
7/15/2025
|
-0.40 / -2.38%
|
16.60
|
16.90
|
16.40
|
16.40
|
16.50
|
16.40
|
35,500
|
|
|