MGI Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	60.00	60.90	59.44	60.70	60.70	1.37%	2,177,423
Dec 4, 2025	61.89	63.20	59.88	59.88	59.88	-3.25%	3,138,229
Dec 3, 2025	61.00	62.47	60.36	61.89	61.89	0.50%	2,932,789
Dec 2, 2025	63.13	63.27	60.80	61.58	61.58	-2.41%	2,249,400
Dec 1, 2025	63.50	64.36	62.62	63.10	63.10	-1.08%	2,196,980
Nov 28, 2025	63.22	64.50	62.91	63.79	63.79	1.37%	1,888,359
Nov 27, 2025	62.01	63.39	62.01	62.93	62.93	0.72%	1,619,728
Nov 26, 2025	63.09	64.30	62.10	62.48	62.48	-0.13%	2,677,622
Nov 25, 2025	62.34	64.31	61.85	62.56	62.56	0.92%	2,445,599
Nov 24, 2025	61.20	62.48	60.34	61.99	61.99	1.81%	2,184,680
Nov 21, 2025	61.34	61.80	59.11	60.89	60.89	-0.25%	3,272,047
Nov 20, 2025	61.85	62.24	60.38	61.04	61.04	-1.21%	2,374,646
Nov 19, 2025	62.65	63.00	61.72	61.79	61.79	-1.70%	1,482,819
Nov 18, 2025	63.00	63.42	62.12	62.86	62.86	0.02%	1,717,553
Nov 17, 2025	63.28	63.65	61.77	62.85	62.85	-1.33%	2,580,923
Nov 14, 2025	63.50	64.73	63.13	63.70	63.70	0.16%	2,231,578
Nov 13, 2025	63.26	64.37	63.26	63.60	63.60	-0.31%	1,871,239
Nov 12, 2025	63.85	64.73	63.00	63.80	63.80	0.74%	2,850,688
Nov 11, 2025	63.93	63.93	62.97	63.33	63.33	-0.57%	2,048,172
Nov 10, 2025	63.28	63.98	62.73	63.69	63.69	0.22%	2,780,950
Nov 7, 2025	65.47	65.73	63.47	63.55	63.55	-3.61%	4,601,953
Nov 6, 2025	66.80	67.43	65.72	65.93	65.93	-2.59%	3,382,369
Nov 5, 2025	67.90	70.44	67.50	67.68	67.68	-0.92%	3,127,352
Nov 4, 2025	68.78	68.78	67.60	68.31	68.31	-0.68%	2,777,160
Nov 3, 2025	67.33	70.90	67.33	68.78	68.78	4.32%	7,253,511
Oct 31, 2025	65.57	66.75	65.10	65.93	65.93	1.45%	3,218,738
Oct 30, 2025	65.00	66.13	64.50	64.99	64.99	-0.20%	2,698,396
Oct 29, 2025	65.88	65.93	63.50	65.12	65.12	-0.67%	4,042,641
Oct 28, 2025	66.93	67.40	65.30	65.56	65.56	-2.05%	3,587,168
Oct 27, 2025	66.79	67.90	66.23	66.93	66.93	0.36%	3,022,848
Oct 24, 2025	68.21	68.47	66.65	66.69	66.69	-1.71%	3,103,313
Oct 23, 2025	68.58	68.90	66.88	67.85	67.85	-1.37%	2,217,459
Oct 22, 2025	69.20	69.21	67.90	68.79	68.79	-0.75%	2,288,370
Oct 21, 2025	66.53	69.68	66.33	69.31	69.31	4.27%	4,485,338
Oct 20, 2025	66.88	67.30	65.83	66.47	66.47	-0.45%	2,818,419
Oct 17, 2025	67.77	68.37	66.73	66.77	66.77	-1.23%	2,951,995
Oct 16, 2025	68.67	69.44	67.44	67.60	67.60	-1.41%	3,299,129
Oct 15, 2025	70.59	70.59	68.00	68.57	68.57	-2.93%	5,238,584
Oct 14, 2025	71.37	72.82	70.48	70.64	70.64	-2.36%	5,832,669
Oct 13, 2025	71.25	75.08	71.00	72.35	72.35	4.99%	8,925,784
Oct 10, 2025	71.06	71.06	68.76	68.91	68.91	-3.37%	3,480,579
Oct 9, 2025	68.71	71.40	68.51	71.31	71.31	3.09%	3,892,964
Sep 30, 2025	67.04	70.30	67.04	69.17	69.17	3.22%	4,047,815
Sep 29, 2025	67.07	67.84	65.80	67.01	67.01	-0.13%	2,613,027
Sep 26, 2025	67.71	69.18	67.06	67.10	67.10	-1.22%	2,748,630
Sep 25, 2025	67.15	68.68	66.73	67.93	67.93	1.16%	2,969,255
Sep 24, 2025	65.97	67.25	65.21	67.15	67.15	1.88%	2,913,797
Sep 23, 2025	67.06	68.16	64.70	65.91	65.91	-2.01%	3,662,430
Sep 22, 2025	66.90	67.82	66.24	67.26	67.26	0.33%	2,869,303
Sep 19, 2025	68.86	71.40	67.00	67.04	67.04	-1.74%	5,830,098