Register to chat with like-minded investors on our interactive forums.
MGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.09 | 0.02 | 0.97% | 2.08 | 2.10 | 2.075 | 3,656,080 |
| May 09 2024 | 2.07 | -0.02 | -0.96% | 2.09 | 2.12 | 2.07 | 7,011,398 |
| May 08 2024 | 2.09 | 0.01 | 0.48% | 2.13 | 2.14 | 2.085 | 8,243,196 |
| May 07 2024 | 2.08 | 0.03 | 1.46% | 2.07 | 2.10 | 2.05 | 10,938,016 |
| May 06 2024 | 2.05 | -0.01 | -0.49% | 2.07 | 2.08 | 2.035 | 11,391,672 |
| May 03 2024 | 2.06 | 0.00 | 0.00% | 2.04 | 2.075 | 2.04 | 6,442,959 |
| May 02 2024 | 2.06 | -0.01 | -0.48% | 2.07 | 2.08 | 2.04 | 11,179,883 |
| May 01 2024 | 2.07 | 0.02 | 0.98% | 2.03 | 2.09 | 2.03 | 13,446,181 |
| Apr 30 2024 | 2.05 | -0.03 | -1.20% | 2.08 | 2.09 | 2.04 | 14,892,007 |
| Apr 29 2024 | 2.075 | 0.02 | 0.97% | 2.09 | 2.10 | 2.07 | 7,819,358 |
| Apr 26 2024 | 2.055 | -0.03 | -1.44% | 2.09 | 2.09 | 2.02 | 10,585,336 |
| Apr 24 2024 | 2.085 | -0.04 | -1.88% | 2.15 | 2.155 | 2.08 | 10,590,118 |
| Apr 23 2024 | 2.125 | -0.01 | -0.23% | 2.16 | 2.175 | 2.12 | 8,067,585 |
| Apr 22 2024 | 2.13 | 0.01 | 0.47% | 2.15 | 2.165 | 2.125 | 6,573,777 |
| Apr 19 2024 | 2.12 | -0.03 | -1.40% | 2.14 | 2.20 | 2.08 | 11,837,426 |
| Apr 18 2024 | 2.15 | 0.04 | 1.90% | 2.11 | 2.155 | 2.10 | 9,646,078 |
| Apr 17 2024 | 2.11 | -0.03 | -1.40% | 2.14 | 2.15 | 2.10 | 10,583,195 |
| Apr 16 2024 | 2.14 | -0.07 | -3.17% | 2.18 | 2.19 | 2.12 | 9,416,180 |
| Apr 15 2024 | 2.21 | -0.01 | -0.23% | 2.20 | 2.23 | 2.19 | 8,898,687 |
| Apr 12 2024 | 2.215 | -0.04 | -1.56% | 2.24 | 2.25 | 2.21 | 6,433,211 |
| Apr 11 2024 | 2.25 | -0.06 | -2.39% | 2.22 | 2.27 | 2.21 | 11,386,334 |
| Apr 10 2024 | 2.305 | 0.01 | 0.22% | 2.30 | 2.325 | 2.295 | 5,944,132 |
| Apr 09 2024 | 2.30 | -0.02 | -0.65% | 2.32 | 2.34 | 2.30 | 7,587,445 |
| Apr 08 2024 | 2.315 | 0.00 | 0.22% | 2.33 | 2.345 | 2.31 | 6,284,120 |
| Apr 05 2024 | 2.31 | -0.06 | -2.53% | 2.32 | 2.35 | 2.30 | 8,592,389 |
| Apr 04 2024 | 2.37 | 0.05 | 2.16% | 2.29 | 2.37 | 2.29 | 13,057,803 |
| Apr 03 2024 | 2.32 | -0.06 | -2.32% | 2.36 | 2.37 | 2.28 | 17,141,666 |
| Apr 02 2024 | 2.375 | 0.02 | 0.64% | 2.31 | 2.39 | 2.31 | 10,852,840 |
| Mar 28 2024 | 2.36 | 0.05 | 2.16% | 2.34 | 2.38 | 2.33 | 14,203,995 |
| Mar 27 2024 | 2.31 | -0.02 | -0.86% | 2.33 | 2.33 | 2.29 | 7,906,182 |
| Mar 26 2024 | 2.33 | 0.05 | 2.19% | 2.29 | 2.34 | 2.27 | 25,863,273 |
| Mar 25 2024 | 2.28 | 0.06 | 2.70% | 2.23 | 2.29 | 2.23 | 10,613,239 |
| Mar 22 2024 | 2.22 | 0.03 | 1.37% | 2.20 | 2.41 | 2.00 | 11,959,066 |
| Mar 21 2024 | 2.19 | 0.07 | 3.30% | 2.19 | 2.21 | 2.165 | 17,591,965 |
| Mar 20 2024 | 2.12 | -0.05 | -2.30% | 2.17 | 2.175 | 2.12 | 9,704,462 |
| Mar 19 2024 | 2.17 | 0.01 | 0.46% | 2.19 | 2.19 | 2.15 | 8,448,103 |
| Mar 18 2024 | 2.16 | 0.00 | 0.00% | 2.15 | 2.175 | 2.13 | 6,043,609 |
| Mar 15 2024 | 2.16 | -0.01 | -0.23% | 2.14 | 2.18 | 2.125 | 32,367,344 |
| Mar 14 2024 | 2.165 | 0.01 | 0.46% | 2.15 | 2.19 | 2.14 | 19,968,063 |
| Mar 13 2024 | 2.155 | -0.03 | -1.15% | 2.16 | 2.18 | 2.135 | 21,434,375 |
| Mar 12 2024 | 2.18 | 0.04 | 1.63% | 2.14 | 2.19 | 2.13 | 6,766,623 |
| Mar 11 2024 | 2.145 | -0.04 | -1.83% | 2.17 | 2.18 | 2.13 | 8,574,783 |
| Mar 08 2024 | 2.185 | 0.02 | 1.16% | 2.17 | 2.19 | 2.16 | 7,796,085 |
| Mar 07 2024 | 2.16 | 0.03 | 1.41% | 2.16 | 2.16 | 2.12 | 9,996,461 |
| Mar 06 2024 | 2.13 | -0.02 | -0.93% | 2.16 | 2.17 | 2.12 | 8,687,636 |
| Mar 05 2024 | 2.15 | -0.02 | -0.92% | 2.17 | 2.18 | 2.12 | 9,493,535 |
| Mar 04 2024 | 2.17 | 0.01 | 0.46% | 2.18 | 2.21 | 2.16 | 9,444,781 |
| Mar 01 2024 | 2.16 | -0.03 | -1.37% | 2.20 | 2.20 | 2.14 | 11,715,804 |
| Feb 29 2024 | 2.19 | 0.01 | 0.46% | 2.20 | 2.22 | 2.16 | 58,552,700 |
| Feb 28 2024 | 2.18 | 0.03 | 1.40% | 2.18 | 2.18 | 2.14 | 7,784,522 |
| Feb 27 2024 | 2.15 | -0.05 | -2.05% | 2.20 | 2.205 | 2.14 | 7,838,126 |
| Feb 26 2024 | 2.195 | -0.04 | -1.57% | 2.24 | 2.24 | 2.17 | 9,792,978 |
| Feb 23 2024 | 2.23 | 0.00 | 0.00% | 2.24 | 2.26 | 2.22 | 7,749,166 |
| Feb 22 2024 | 2.23 | 0.01 | 0.45% | 2.23 | 2.23 | 2.19 | 6,703,541 |
| Feb 21 2024 | 2.22 | 0.00 | 0.00% | 2.23 | 2.25 | 2.20 | 9,614,292 |
| Feb 20 2024 | 2.22 | -0.02 | -0.89% | 2.24 | 2.25 | 2.215 | 7,992,712 |
| Feb 19 2024 | 2.24 | -0.07 | -2.82% | 2.28 | 2.29 | 2.22 | 9,925,574 |
| Feb 16 2024 | 2.305 | 0.05 | 1.99% | 2.31 | 2.32 | 2.10 | 8,840,611 |
| Feb 15 2024 | 2.26 | 0.02 | 0.89% | 2.26 | 2.28 | 2.235 | 9,448,788 |
| Feb 14 2024 | 2.24 | -0.01 | -0.44% | 2.19 | 2.25 | 2.19 | 7,581,424 |
| Feb 13 2024 | 2.25 | -0.03 | -1.32% | 2.27 | 2.29 | 2.25 | 6,699,933 |
| Feb 12 2024 | 2.28 | 0.04 | 1.79% | 2.24 | 2.28 | 2.24 | 7,892,264 |
