MGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	150.65	150.79	149.82	150.07	150.07	0.04%	172,810
Apr 27, 2026	150.01	150.92	149.81	150.01	150.01	-0.05%	179,937
Apr 24, 2026	150.97	151.00	149.89	150.08	150.08	-0.32%	232,234
Apr 23, 2026	149.56	150.69	149.47	150.56	150.56	0.72%	220,124
Apr 22, 2026	150.25	150.42	149.29	149.48	149.48	0.03%	190,621
Apr 21, 2026	150.90	150.94	149.26	149.44	149.44	-0.72%	461,077
Apr 20, 2026	150.65	151.08	150.28	150.52	150.52	-0.07%	230,072
Apr 17, 2026	149.86	151.20	149.71	150.63	150.63	0.82%	187,015
Apr 16, 2026	148.94	149.64	148.93	149.41	149.41	0.15%	224,388
Apr 15, 2026	149.74	149.84	148.60	149.19	149.19	-0.42%	180,967
Apr 14, 2026	149.09	149.95	148.65	149.82	149.82	0.13%	350,731
Apr 13, 2026	148.28	149.63	148.00	149.63	149.63	0.59%	340,997
Apr 10, 2026	150.23	150.23	148.54	148.75	148.75	-0.95%	213,628
Apr 9, 2026	148.71	150.44	148.71	150.18	150.18	0.60%	179,418
Apr 8, 2026	148.00	149.34	147.95	149.28	149.28	2.24%	263,228
Apr 7, 2026	145.88	146.07	145.22	146.01	146.01	-0.11%	295,567
Apr 6, 2026	145.39	146.17	145.25	146.17	146.17	0.48%	244,230
Apr 2, 2026	144.31	146.05	144.09	145.47	145.47	0.11%	374,913
Apr 1, 2026	145.27	145.91	145.24	145.31	145.31	0.25%	364,993
Mar 31, 2026	143.81	145.09	143.18	144.95	144.95	1.63%	298,436
Mar 30, 2026	143.90	144.12	142.18	142.63	142.63	-0.08%	304,758
Mar 27, 2026	143.83	144.19	142.50	142.75	142.75	-1.48%	262,256
Mar 26, 2026	145.42	146.14	144.84	144.89	144.10	-0.77%	291,375
Mar 25, 2026	146.30	146.61	145.39	146.02	145.22	0.32%	239,878
Mar 24, 2026	144.00	146.28	143.91	145.56	144.76	0.46%	317,962
Mar 23, 2026	146.00	146.36	144.69	144.89	144.10	0.52%	564,631
Mar 20, 2026	145.25	145.85	143.64	144.14	143.35	-0.81%	294,641
Mar 19, 2026	144.79	145.97	144.47	145.31	144.51	-0.22%	477,914
Mar 18, 2026	147.12	147.28	145.59	145.63	144.83	-1.33%	782,288
Mar 17, 2026	148.26	148.51	147.54	147.60	146.79	0.19%	531,453
Mar 16, 2026	147.50	148.06	147.11	147.32	146.51	0.66%	310,996
Mar 13, 2026	146.81	147.66	146.18	146.36	145.56	0.23%	297,776
Mar 12, 2026	146.53	146.96	145.98	146.03	145.23	-1.13%	243,701
Mar 11, 2026	147.62	148.02	147.03	147.70	146.89	-0.22%	277,875
Mar 10, 2026	148.11	149.55	147.60	148.03	147.22	-0.17%	244,604
Mar 9, 2026	146.65	148.65	145.50	148.28	147.47	0.26%	194,931
Mar 6, 2026	147.83	148.15	146.65	147.90	147.09	-1.07%	207,397
Mar 5, 2026	150.60	150.99	148.47	149.50	148.68	-1.39%	256,262
Mar 4, 2026	151.22	151.86	150.29	151.61	150.78	0.41%	209,479
Mar 3, 2026	150.53	151.56	149.10	150.99	150.16	-1.13%	297,137
Mar 2, 2026	152.19	153.16	151.87	152.71	151.87	-0.26%	215,759
Feb 27, 2026	151.98	153.14	151.55	153.11	152.27	0.29%	238,696
Feb 26, 2026	152.93	153.50	152.03	152.66	151.82	-0.08%	499,069
Feb 25, 2026	152.68	153.02	152.00	152.78	151.94	0.29%	194,581
Feb 24, 2026	151.78	152.54	151.66	152.34	151.50	0.31%	202,988
Feb 23, 2026	152.57	153.43	151.48	151.87	151.04	-0.72%	176,779
Feb 20, 2026	152.13	152.99	151.79	152.97	152.13	0.31%	222,701
Feb 19, 2026	152.64	152.90	151.98	152.50	151.66	-0.25%	223,424
Feb 18, 2026	152.66	153.24	152.48	152.88	152.04	0.35%	212,897
Feb 17, 2026	152.70	153.38	151.72	152.35	151.51	-0.20%	275,921
Feb 13, 2026	151.61	153.29	151.50	152.65	151.81	0.63%	182,362
Feb 12, 2026	153.33	154.03	151.59	151.70	150.87	-1.01%	212,048
Feb 11, 2026	153.16	153.62	152.76	153.25	152.41	0.52%	221,222
Feb 10, 2026	152.65	153.26	152.34	152.45	151.61	-0.22%	193,202
Feb 9, 2026	152.63	153.08	152.10	152.78	151.94	-0.26%	235,381
Feb 6, 2026	151.16	153.37	151.16	153.18	152.34	1.88%	203,904
Feb 5, 2026	150.59	151.09	149.99	150.36	149.54	-0.37%	302,374
Feb 4, 2026	150.58	151.41	150.49	150.92	150.09	0.45%	271,351
Feb 3, 2026	149.41	150.82	149.22	150.25	149.43	0.43%	462,034
Feb 2, 2026	147.95	149.76	147.73	149.60	148.78	0.94%	322,065
Jan 30, 2026	147.53	148.39	146.91	148.20	147.39	0.31%	265,003
Jan 29, 2026	147.48	148.26	146.96	147.74	146.93	0.72%	251,506
Jan 28, 2026	146.57	147.11	146.31	146.68	145.88	0.10%	226,272
Jan 27, 2026	146.30	146.67	146.16	146.54	145.74	-0.10%	247,713
Jan 26, 2026	146.41	146.85	146.30	146.69	145.89	0.31%	245,818
Jan 23, 2026	146.57	146.57	145.65	146.23	145.43	-0.58%	191,073
Jan 22, 2026	147.14	147.70	146.92	147.09	146.28	0.06%	242,636
Jan 21, 2026	145.35	147.39	145.35	147.00	146.19	1.41%	696,388
Jan 20, 2026	145.59	146.08	144.74	144.96	144.17	-1.30%	380,193
Jan 16, 2026	146.82	147.18	146.60	146.87	146.06	0.18%	211,805
Jan 15, 2026	146.49	147.04	146.44	146.60	145.80	0.34%	212,972
Jan 14, 2026	145.01	146.11	145.01	146.11	145.31	0.56%	346,774
Jan 13, 2026	145.91	145.96	144.93	145.29	144.49	-0.23%	213,666
Jan 12, 2026	144.97	145.79	144.58	145.62	144.82	0.06%	253,667
Jan 9, 2026	144.90	145.76	144.90	145.53	144.73	0.63%	226,763
Jan 8, 2026	143.42	144.94	143.34	144.62	143.83	0.77%	345,374
Jan 7, 2026	145.19	145.19	143.38	143.52	142.73	-1.12%	278,223
Jan 6, 2026	143.77	145.35	143.77	145.15	144.35	0.86%	286,955
Jan 5, 2026	142.79	144.23	142.79	143.91	143.12	1.03%	257,293
Jan 2, 2026	141.43	142.56	140.83	142.44	141.66	0.91%	268,679
Dec 31, 2025	142.11	142.11	141.15	141.16	140.39	-0.67%	183,730
Dec 30, 2025	142.30	142.30	141.95	142.11	141.33	-0.07%	136,882
Dec 29, 2025	142.28	142.53	142.02	142.21	141.43	-0.10%	188,570
Dec 26, 2025	142.47	142.58	141.99	142.35	141.57	-0.09%	153,327
Dec 24, 2025	141.68	142.63	141.66	142.48	141.70	0.58%	208,915
Dec 23, 2025	141.33	141.87	141.33	141.66	140.88	0.10%	237,692
Dec 22, 2025	140.81	141.62	140.81	141.52	140.74	0.18%	232,717
Dec 19, 2025	140.94	141.86	140.94	141.27	139.68	0.24%	209,428
Dec 18, 2025	141.59	141.97	140.68	140.93	139.35	-0.05%	207,462
Dec 17, 2025	141.52	141.88	140.87	141.00	139.42	-0.21%	325,807
Dec 16, 2025	142.58	142.58	140.92	141.30	139.71	-0.97%	335,289
Dec 15, 2025	142.65	143.07	142.24	142.69	141.09	0.39%	194,907
Dec 12, 2025	142.66	142.82	141.76	142.14	140.54	-0.12%	216,046
Dec 11, 2025	141.15	142.39	141.00	142.31	140.71	0.74%	196,136
Dec 10, 2025	139.66	141.51	139.46	141.27	139.68	1.31%	175,285
Dec 9, 2025	140.00	140.74	139.41	139.44	137.87	-0.35%	181,131
Dec 8, 2025	140.64	140.64	139.69	139.93	138.36	-0.51%	145,986
Dec 5, 2025	140.94	141.50	140.51	140.65	139.07	-0.17%	200,644
Dec 4, 2025	140.98	141.29	140.48	140.89	139.31	-0.12%	246,348
Dec 3, 2025	139.90	141.16	139.90	141.06	139.47	1.00%	200,900