Register for streaming realtime charts, analysis tools, and prices.
MGYOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.3965 | -0.03 | -0.64% | 4.375 | 4.45 | 4.295 | 15,207 |
| May 09 2024 | 4.425 | 0.04 | 0.91% | 4.22 | 4.50 | 4.22 | 120,275 |
| May 08 2024 | 4.385 | 0.09 | 1.98% | 4.295 | 4.50 | 4.20 | 96,627 |
| May 07 2024 | 4.30 | 0.08 | 1.90% | 4.20 | 4.67 | 4.18 | 400,668 |
| May 06 2024 | 4.22 | -0.03 | -0.59% | 4.30 | 4.50 | 4.22 | 8,893 |
| May 03 2024 | 4.245 | 0.04 | 1.02% | 4.1805 | 4.32 | 4.15 | 13,080 |
| May 02 2024 | 4.202 | -0.08 | -1.94% | 4.28 | 4.28 | 4.15 | 19,328 |
| May 01 2024 | 4.285 | 0.19 | 4.51% | 4.255 | 4.45 | 4.06 | 15,120 |
| Apr 30 2024 | 4.10 | 0.03 | 0.74% | 4.135 | 4.28 | 4.05 | 21,737 |
| Apr 29 2024 | 4.07 | -0.06 | -1.45% | 4.085 | 4.13 | 4.07 | 4,915 |
| Apr 26 2024 | 4.13 | 0.01 | 0.28% | 4.095 | 4.13 | 4.02 | 30,084 |
| Apr 25 2024 | 4.1185 | -0.28 | -6.40% | 4.215 | 4.236 | 4.09 | 9,647 |
| Apr 24 2024 | 4.40 | 0.31 | 7.51% | 4.10 | 4.44 | 4.10 | 38,861 |
| Apr 23 2024 | 4.0925 | -0.10 | -2.33% | 4.07 | 4.11 | 3.991 | 27,646 |
| Apr 22 2024 | 4.19 | 0.03 | 0.78% | 4.12 | 4.19 | 4.099 | 10,334 |
| Apr 19 2024 | 4.1575 | 0.04 | 0.85% | 4.1295 | 4.1955 | 4.095 | 19,410 |
| Apr 18 2024 | 4.1225 | -0.06 | -1.42% | 4.13 | 4.26 | 4.11 | 7,578 |
| Apr 17 2024 | 4.182 | 0.02 | 0.53% | 4.09 | 4.20 | 4.09 | 13,223 |
| Apr 16 2024 | 4.16 | -0.06 | -1.42% | 4.20 | 4.25 | 4.06 | 8,700 |
| Apr 15 2024 | 4.22 | 0.04 | 1.03% | 4.115 | 4.22 | 4.115 | 13,826 |
| Apr 12 2024 | 4.177 | -0.06 | -1.49% | 4.07 | 4.177 | 4.06 | 7,053 |
| Apr 11 2024 | 4.24 | -0.03 | -0.70% | 4.24 | 4.46 | 4.24 | 185,275 |
| Apr 10 2024 | 4.27 | -0.10 | -2.29% | 4.23 | 4.336 | 4.20 | 12,733 |
| Apr 09 2024 | 4.37 | 0.00 | 0.00% | 4.32 | 4.39 | 4.295 | 56,553 |
| Apr 08 2024 | 4.37 | 0.09 | 1.98% | 4.245 | 4.37 | 4.2263 | 55,983 |
| Apr 05 2024 | 4.285 | 0.09 | 2.27% | 4.26 | 4.33 | 4.25 | 27,306 |
| Apr 04 2024 | 4.19 | -0.04 | -0.83% | 4.23 | 4.29 | 4.19 | 16,192 |
| Apr 03 2024 | 4.225 | 0.05 | 1.20% | 4.2045 | 4.29 | 4.12 | 7,842 |
| Apr 02 2024 | 4.175 | 0.02 | 0.48% | 4.165 | 4.20 | 4.04 | 10,014 |
| Apr 01 2024 | 4.155 | -0.05 | -1.07% | 4.20 | 4.20 | 4.1291 | 4,710 |
| Mar 28 2024 | 4.20 | 0.18 | 4.45% | 4.1025 | 4.251 | 4.065 | 7,163 |
| Mar 27 2024 | 4.021 | -0.06 | -1.57% | 4.03 | 4.04 | 4.021 | 3,573 |
| Mar 26 2024 | 4.085 | -0.07 | -1.57% | 4.08 | 4.098 | 4.08 | 7,930 |
| Mar 25 2024 | 4.15 | 0.07 | 1.72% | 4.12 | 4.15 | 4.01 | 28,417 |
| Mar 22 2024 | 4.08 | -0.21 | -4.90% | 4.125 | 4.155 | 4.08 | 39,206 |
| Mar 21 2024 | 4.29 | 0.14 | 3.37% | 4.17 | 4.29 | 4.17 | 5,087 |
| Mar 20 2024 | 4.15 | 0.01 | 0.12% | 4.25 | 4.25 | 4.14 | 10,965 |
| Mar 19 2024 | 4.145 | 0.07 | 1.84% | 4.116 | 4.20 | 4.116 | 17,220 |
| Mar 18 2024 | 4.07 | 0.00 | 0.00% | 4.12 | 4.12 | 4.022 | 13,298 |
| Mar 15 2024 | 4.07 | -0.05 | -1.30% | 4.112 | 4.18 | 4.05 | 4,646 |
| Mar 14 2024 | 4.1234 | 0.02 | 0.51% | 4.125 | 4.20 | 4.03 | 9,496 |
| Mar 13 2024 | 4.1025 | -0.04 | -0.91% | 4.01 | 4.1415 | 4.01 | 7,583 |
| Mar 12 2024 | 4.14 | 0.06 | 1.47% | 4.00 | 4.14 | 4.00 | 19,513 |
| Mar 11 2024 | 4.08 | -0.10 | -2.39% | 4.02 | 4.08 | 4.011 | 11,470 |
| Mar 08 2024 | 4.18 | 0.04 | 0.84% | 4.20 | 4.20 | 4.0635 | 13,035 |
| Mar 07 2024 | 4.145 | 0.07 | 1.84% | 4.105 | 4.20 | 4.09 | 11,228 |
| Mar 06 2024 | 4.07 | -0.01 | -0.25% | 4.065 | 4.10 | 4.065 | 24,985 |
| Mar 05 2024 | 4.08 | -0.04 | -0.97% | 4.05 | 4.23 | 4.05 | 27,689 |
| Mar 04 2024 | 4.12 | -0.01 | -0.24% | 4.095 | 4.14 | 4.095 | 14,456 |
| Mar 01 2024 | 4.13 | 0.03 | 0.73% | 4.09 | 4.16 | 4.02 | 13,029 |
| Feb 29 2024 | 4.10 | -0.02 | -0.49% | 4.03 | 4.20 | 4.03 | 39,918 |
| Feb 28 2024 | 4.12 | 0.01 | 0.24% | 4.04 | 4.12 | 4.018 | 8,733 |
| Feb 27 2024 | 4.11 | -0.01 | -0.24% | 4.18 | 4.18 | 3.98 | 22,592 |
| Feb 26 2024 | 4.12 | -0.08 | -1.90% | 4.175 | 4.19 | 4.12 | 12,254 |
| Feb 23 2024 | 4.20 | 0.02 | 0.48% | 4.1535 | 4.21 | 4.0875 | 10,526 |
| Feb 22 2024 | 4.18 | 0.04 | 0.84% | 4.125 | 4.22 | 4.04 | 40,139 |
| Feb 21 2024 | 4.145 | 0.03 | 0.85% | 4.18 | 4.22 | 4.0825 | 15,156 |
| Feb 20 2024 | 4.11 | 0.14 | 3.53% | 4.06 | 4.20 | 4.05 | 19,833 |
| Feb 16 2024 | 3.97 | -0.24 | -5.63% | 4.16 | 4.18 | 3.96 | 68,985 |
| Feb 15 2024 | 4.207 | 0.11 | 2.74% | 4.0925 | 4.207 | 4.0925 | 16,231 |
| Feb 14 2024 | 4.095 | 0.05 | 1.36% | 4.05 | 4.18 | 4.05 | 20,759 |
| Feb 13 2024 | 4.04 | -0.19 | -4.49% | 4.22 | 4.22 | 4.04 | 8,855 |
