|
Closing price on 9/25/2023
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
1,200 |
| Split-adjusted Price |
5.40 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2023
|
-0.30 / -5.26%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.50
|
5.40
|
1,200
|
|
|
9/22/2023
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
500
|
|
|
9/21/2023
|
+0.40 / +6.67%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.00
|
6.40
|
1,000
|
|
|
9/20/2023
|
+0.60 / +10.17%
|
5.90
|
6.50
|
5.90
|
6.50
|
6.00
|
6.50
|
1,700
|
|
|
9/19/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
9/18/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
9/15/2023
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
1,600
|
|
|
9/14/2023
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.90
|
2,800
|
|
|
9/13/2023
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
400
|
|
|
9/12/2023
|
-0.50 / -7.69%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.10
|
6.00
|
600
|
|
|
9/11/2023
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
9/8/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
9/7/2023
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
200
|
|
|
9/6/2023
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
9/5/2023
|
+0.50 / +8.33%
|
5.70
|
6.50
|
5.70
|
6.50
|
6.00
|
6.50
|
1,300
|
|
|
8/31/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
8/29/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4,800
|
|
|
8/28/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
1,600
|
|
|
8/25/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,300
|
|
|
8/24/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
8/23/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.60
|
6.10
|
6.00
|
6.10
|
1,800
|
|
|
8/22/2023
|
+0.40 / +7.02%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
300
|
|
|
8/21/2023
|
-0.40 / -6.67%
|
5.80
|
6.00
|
5.50
|
5.60
|
5.70
|
5.60
|
2,400
|
|
|
8/18/2023
|
-0.70 / -10.77%
|
6.10
|
6.20
|
5.80
|
5.80
|
6.00
|
5.80
|
6,300
|
|
|
8/17/2023
|
0.00 / 0.00%
|
6.10
|
6.80
|
6.10
|
6.80
|
6.50
|
6.80
|
200
|
|
|
8/16/2023
|
+0.20 / +3.08%
|
6.60
|
7.20
|
6.60
|
6.70
|
6.80
|
6.70
|
3,300
|
|
|
8/15/2023
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
5,900
|
|
|
8/14/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
8/11/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.60
|
300
|
|
|