(MTGP)
AMEX: MTGP
· Real-Time Price · USD
44.33
0.01 (0.02%)
At close: Aug 29, 2025, 3:47 PM
44.27
-0.13%
After-hours: Aug 29, 2025, 04:04 PM EDT
MTGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.28 | 44.33 | 44.21 | 44.27 | 44.27 | -0.11% | 2,400 |
| Aug 28, 2025 | 44.26 | 44.32 | 44.21 | 44.32 | 44.32 | 0.20% | 6,607 |
| Aug 27, 2025 | 44.38 | 44.38 | 44.07 | 44.23 | 44.23 | 0.11% | 4,500 |
| Aug 26, 2025 | 44.08 | 44.30 | 44.08 | 44.18 | 44.18 | -0.18% | 2,548 |
| Aug 25, 2025 | 44.24 | 44.49 | 44.19 | 44.26 | 44.12 | -0.18% | 5,100 |
| Aug 22, 2025 | 44.28 | 44.46 | 44.09 | 44.34 | 44.20 | 0.61% | 9,817 |
| Aug 21, 2025 | 44.05 | 44.20 | 43.94 | 44.07 | 43.93 | -0.07% | 10,200 |
| Aug 20, 2025 | 44.10 | 44.28 | 44.04 | 44.10 | 43.96 | 0.05% | 8,744 |
| Aug 19, 2025 | 44.16 | 44.17 | 44.06 | 44.08 | 43.94 | -0.07% | 9,100 |
| Aug 18, 2025 | 44.06 | 44.26 | 43.97 | 44.11 | 43.97 | 0.18% | 15,402 |
| Aug 15, 2025 | 44.08 | 44.10 | 43.95 | 44.03 | 43.89 | -0.18% | 8,300 |
| Aug 14, 2025 | 44.18 | 44.18 | 44.07 | 44.11 | 43.97 | -0.20% | 1,433 |
| Aug 13, 2025 | 44.17 | 44.37 | 44.13 | 44.20 | 44.06 | 0.36% | 9,906 |
| Aug 12, 2025 | 44.24 | 44.24 | 43.96 | 44.04 | 43.90 | -0.43% | 2,912 |
| Aug 11, 2025 | 44.09 | 44.23 | 44.05 | 44.23 | 44.09 | 0.45% | 2,220 |
| Aug 8, 2025 | 44.06 | 44.09 | 43.98 | 44.03 | 43.89 | -0.34% | 2,613 |
| Aug 7, 2025 | 44.37 | 44.39 | 44.16 | 44.18 | 44.04 | 0.07% | 8,725 |
| Aug 6, 2025 | 44.15 | 44.21 | 44.03 | 44.15 | 44.01 | -0.05% | 1,923 |
| Aug 5, 2025 | 44.17 | 44.18 | 44.16 | 44.17 | 44.03 | -0.29% | 1,735 |
| Aug 4, 2025 | 44.14 | 44.42 | 44.08 | 44.30 | 44.16 | 0.45% | 5,835 |