Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MGDDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 17.64 | 0.30 | 1.73% | 17.55 | 17.706 | 17.53 | 174,866 |
| Jan 23 2025 | 17.34 | 0.17 | 0.99% | 17.27 | 17.39 | 17.26 | 233,358 |
| Jan 22 2025 | 17.17 | -0.02 | -0.12% | 17.23 | 17.28 | 17.1501 | 173,546 |
| Jan 21 2025 | 17.19 | 0.33 | 1.96% | 17.15 | 17.25 | 17.1295 | 302,659 |
| Jan 17 2025 | 16.86 | 0.20 | 1.20% | 16.83 | 16.93 | 16.81 | 1,362,923 |
| Jan 16 2025 | 16.66 | -0.09 | -0.57% | 16.80 | 16.82 | 16.64 | 1,512,921 |
| Jan 15 2025 | 16.755 | 0.50 | 3.11% | 16.73 | 16.84 | 16.71 | 3,356,619 |
| Jan 14 2025 | 16.25 | 0.53 | 3.37% | 16.2625 | 16.35 | 16.14 | 4,774,787 |
| Jan 13 2025 | 15.72 | -0.07 | -0.44% | 15.78 | 15.799 | 15.699 | 1,547,503 |
| Jan 10 2025 | 15.79 | -0.42 | -2.59% | 15.94 | 15.959 | 15.73 | 1,472,363 |
| Jan 08 2025 | 16.21 | -0.06 | -0.37% | 16.125 | 16.29 | 16.07 | 2,006,749 |
| Jan 07 2025 | 16.27 | -0.16 | -0.97% | 16.52 | 16.52 | 16.26 | 1,568,783 |
| Jan 06 2025 | 16.43 | 0.34 | 2.11% | 16.39 | 16.64 | 16.3765 | 252,847 |
| Jan 03 2025 | 16.09 | -0.29 | -1.77% | 16.20 | 16.20 | 16.035 | 132,951 |
| Jan 02 2025 | 16.38 | -0.01 | -0.06% | 16.4695 | 16.52 | 16.30 | 218,187 |
| Dec 31 2024 | 16.39 | -0.03 | -0.18% | 16.43 | 16.48 | 16.34 | 145,919 |
| Dec 30 2024 | 16.42 | -0.23 | -1.38% | 16.47 | 16.51 | 16.31 | 220,250 |
| Dec 27 2024 | 16.65 | -0.05 | -0.30% | 16.51 | 16.68 | 16.51 | 199,635 |
| Dec 26 2024 | 16.70 | 0.09 | 0.54% | 16.61 | 16.70 | 16.53 | 149,389 |
| Dec 24 2024 | 16.61 | 0.07 | 0.42% | 16.53 | 16.62 | 16.53 | 96,666 |
| Dec 23 2024 | 16.54 | -0.06 | -0.36% | 16.52 | 16.56 | 16.4001 | 231,367 |
| Dec 20 2024 | 16.60 | 0.17 | 1.03% | 16.4101 | 16.6699 | 16.406 | 212,984 |
| Dec 19 2024 | 16.43 | -0.02 | -0.12% | 16.54 | 16.57 | 16.41 | 241,558 |
| Dec 18 2024 | 16.45 | -0.43 | -2.55% | 16.80 | 16.90 | 16.45 | 186,759 |
| Dec 17 2024 | 16.88 | 0.01 | 0.06% | 16.93 | 16.98 | 16.85 | 141,854 |
| Dec 16 2024 | 16.87 | -0.29 | -1.69% | 16.8201 | 16.95 | 16.71 | 557,860 |
| Dec 13 2024 | 17.16 | 0.23 | 1.36% | 17.15 | 17.18 | 17.049 | 110,995 |
| Dec 12 2024 | 16.93 | 0.02 | 0.12% | 16.9401 | 17.07 | 16.9201 | 214,233 |
| Dec 11 2024 | 16.91 | -0.10 | -0.59% | 16.91 | 17.02 | 16.825 | 178,457 |
| Dec 10 2024 | 17.01 | 0.02 | 0.12% | 17.00 | 17.05 | 16.89 | 180,588 |
| Dec 09 2024 | 16.99 | 0.16 | 0.95% | 16.99 | 17.15 | 16.98 | 272,991 |
| Dec 06 2024 | 16.83 | 0.20 | 1.20% | 16.93 | 16.931 | 16.77 | 122,841 |
| Dec 05 2024 | 16.63 | 0.44 | 2.72% | 16.56 | 16.67 | 16.56 | 273,878 |
| Dec 04 2024 | 16.19 | 0.04 | 0.25% | 16.21 | 16.28 | 16.175 | 153,754 |
| Dec 03 2024 | 16.15 | 0.17 | 1.06% | 16.13 | 16.21 | 16.06 | 188,792 |
| Dec 02 2024 | 15.98 | -0.27 | -1.66% | 16.10 | 16.10 | 15.81 | 309,419 |
| Nov 29 2024 | 16.25 | 0.04 | 0.25% | 16.05 | 16.25 | 16.05 | 181,077 |
| Nov 27 2024 | 16.21 | 0.06 | 0.37% | 16.16 | 16.255 | 16.11 | 185,847 |
| Nov 26 2024 | 16.15 | -0.11 | -0.68% | 16.21 | 16.23 | 16.07 | 535,965 |
| Nov 25 2024 | 16.26 | 0.08 | 0.49% | 16.23 | 16.349 | 16.21 | 333,016 |
| Nov 22 2024 | 16.18 | 0.02 | 0.12% | 16.12 | 16.21 | 16.0601 | 175,408 |
| Nov 21 2024 | 16.16 | -0.08 | -0.49% | 16.08 | 16.22 | 16.08 | 259,341 |
| Nov 20 2024 | 16.24 | -0.15 | -0.92% | 16.26 | 16.29 | 16.1101 | 214,976 |
| Nov 19 2024 | 16.39 | -0.08 | -0.49% | 16.23 | 16.44 | 16.2101 | 241,948 |
| Nov 18 2024 | 16.47 | 0.10 | 0.61% | 16.36 | 16.53 | 16.34 | 339,762 |
| Nov 15 2024 | 16.37 | 0.05 | 0.28% | 16.59 | 16.621 | 16.36 | 507,678 |
| Nov 14 2024 | 16.325 | 0.02 | 0.15% | 16.526 | 16.543 | 16.31 | 266,232 |
| Nov 13 2024 | 16.30 | -0.43 | -2.57% | 16.43 | 16.43 | 16.19 | 206,935 |
| Nov 12 2024 | 16.73 | -0.29 | -1.70% | 16.79 | 16.825 | 16.6001 | 150,801 |
| Nov 11 2024 | 17.02 | 0.23 | 1.40% | 17.10 | 17.225 | 17.02 | 420,579 |
| Nov 08 2024 | 16.785 | -0.21 | -1.21% | 16.83 | 16.84 | 16.70 | 110,780 |
| Nov 07 2024 | 16.99 | 0.34 | 2.04% | 16.88 | 17.01 | 16.85 | 238,926 |
| Nov 06 2024 | 16.65 | -0.35 | -2.06% | 16.59 | 16.68 | 16.53 | 86,472 |
| Nov 05 2024 | 17.00 | 0.13 | 0.77% | 17.00 | 17.07 | 16.97 | 129,371 |
| Nov 04 2024 | 16.87 | 0.12 | 0.72% | 16.83 | 16.98 | 16.83 | 255,369 |
| Nov 01 2024 | 16.75 | -0.04 | -0.24% | 16.7714 | 16.90 | 16.74 | 103,523 |
| Oct 31 2024 | 16.79 | -0.09 | -0.53% | 16.85 | 16.89 | 16.6124 | 215,275 |
| Oct 30 2024 | 16.88 | 0.01 | 0.06% | 16.736 | 16.95 | 16.736 | 163,953 |
| Oct 29 2024 | 16.87 | -0.19 | -1.11% | 16.95 | 16.97 | 16.78 | 138,686 |
| Oct 28 2024 | 17.06 | 0.33 | 1.97% | 16.87 | 17.09 | 16.87 | 212,557 |
