First Trust Intermediate ... (MGOV)
AMEX: MGOV
· Real-Time Price · USD
20.49
0.08 (0.39%)
At close: Sep 29, 2025, 3:56 PM
20.49
-0.01%
After-hours: Sep 29, 2025, 04:06 PM EDT
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.45 | 20.53 | 20.45 | 20.49 | 20.49 | 0.39% | 204,106 |
| Sep 26, 2025 | 20.42 | 20.47 | 20.40 | 20.41 | 20.41 | -0.05% | 15,113 |
| Sep 25, 2025 | 20.42 | 20.43 | 20.38 | 20.42 | 20.42 | -0.58% | 7,600 |
| Sep 24, 2025 | 20.52 | 20.54 | 20.52 | 20.54 | 20.45 | -0.10% | 13,000 |
| Sep 23, 2025 | 20.51 | 20.56 | 20.47 | 20.56 | 20.47 | 0.19% | 81,246 |
| Sep 22, 2025 | 20.52 | 20.54 | 20.51 | 20.52 | 20.44 | -0.15% | 49,738 |
| Sep 19, 2025 | 20.53 | 20.55 | 20.50 | 20.55 | 20.46 | 0.10% | 18,734 |
| Sep 18, 2025 | 20.51 | 20.56 | 20.51 | 20.53 | 20.44 | -0.44% | 6,513 |
| Sep 17, 2025 | 20.67 | 20.73 | 20.61 | 20.62 | 20.53 | -0.10% | 19,313 |
| Sep 16, 2025 | 20.64 | 20.69 | 20.62 | 20.64 | 20.56 | 0.10% | 18,800 |
| Sep 15, 2025 | 20.61 | 20.63 | 20.60 | 20.62 | 20.54 | 0.24% | 8,900 |
| Sep 12, 2025 | 20.54 | 20.57 | 20.50 | 20.57 | 20.49 | -0.19% | 14,638 |
| Sep 11, 2025 | 20.61 | 20.62 | 20.59 | 20.61 | 20.52 | 0.19% | 4,230 |
| Sep 10, 2025 | 20.56 | 20.62 | 20.55 | 20.57 | 20.48 | 0.24% | 9,647 |
| Sep 9, 2025 | 20.53 | 20.56 | 20.52 | 20.52 | 20.43 | -0.29% | 3,034 |
| Sep 8, 2025 | 20.55 | 20.58 | 20.53 | 20.58 | 20.50 | 0.49% | 19,400 |
| Sep 5, 2025 | 20.47 | 20.54 | 20.43 | 20.48 | 20.40 | 0.49% | 23,900 |
| Sep 4, 2025 | 20.32 | 20.38 | 20.31 | 20.38 | 20.30 | 0.34% | 11,500 |
| Sep 3, 2025 | 20.23 | 20.31 | 20.21 | 20.31 | 20.23 | 0.40% | 308,249 |
| Sep 2, 2025 | 20.22 | 20.23 | 20.20 | 20.23 | 20.15 | -0.30% | 17,832 |