|
Closing price on 8/8/2025
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
9.10 |
| Volume |
0 |
| Split-adjusted Price |
9.10 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
8/7/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
8/6/2025
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
500
|
|
|
8/5/2025
|
-1.60 / -14.55%
|
10.90
|
10.90
|
9.40
|
9.40
|
9.50
|
9.40
|
2,100
|
|
|
8/4/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
8/1/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
9.50
|
11.00
|
0
|
|
|
7/31/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
7/30/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
9.50
|
11.00
|
2,400
|
|
|
7/29/2025
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
300
|
|
|
7/28/2025
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
7/25/2025
|
-1.20 / -11.76%
|
10.20
|
10.20
|
9.00
|
9.00
|
9.60
|
9.00
|
200
|
|
|
7/24/2025
|
-1.60 / -14.95%
|
10.80
|
10.80
|
9.10
|
9.10
|
10.20
|
9.10
|
300
|
|
|
7/23/2025
|
+1.40 / +13.46%
|
10.40
|
11.90
|
10.40
|
11.80
|
10.70
|
11.80
|
6,600
|
|
|
7/22/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
900
|
|
|
7/21/2025
|
+1.10 / +11.83%
|
10.40
|
10.40
|
10.40
|
10.40
|
9.50
|
10.40
|
100
|
|
|
7/18/2025
|
+0.50 / +5.56%
|
10.30
|
10.30
|
9.00
|
9.50
|
9.30
|
9.50
|
41,800
|
|
|
7/17/2025
|
+1.20 / +14.46%
|
8.30
|
9.50
|
8.30
|
9.50
|
9.00
|
9.50
|
10,300
|
|
|
7/16/2025
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
8.30
|
0
|
|
|
7/15/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
7/14/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
7/11/2025
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.10
|
8.00
|
28,300
|
|
|
7/10/2025
|
+0.10 / +1.33%
|
7.80
|
8.10
|
7.60
|
7.60
|
7.90
|
7.60
|
16,600
|
|
|
7/9/2025
|
+0.20 / +2.67%
|
7.20
|
7.80
|
7.20
|
7.70
|
7.50
|
7.70
|
35,300
|
|
|
7/8/2025
|
+0.30 / +4.00%
|
7.20
|
7.80
|
7.10
|
7.80
|
7.50
|
7.80
|
31,700
|
|
|
7/7/2025
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
7.50
|
31,300
|
|
|
7/4/2025
|
-0.90 / -11.25%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
4,200
|
|
|
7/3/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
7/2/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
7/1/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000
|
|
|
6/30/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
200
|
|
|