MGK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 339.78 | 341.15 | 327.86 | 330.61 | -7.79 | -2.30% | 510,051 |
| Feb 28, 2025 | 331.99 | 338.82 | 329.67 | 338.40 | 5.96 | 1.79% | 555,257 |
| Feb 27, 2025 | 344.37 | 344.55 | 332.28 | 332.44 | -9.07 | -2.66% | 362,578 |
| Feb 26, 2025 | 341.85 | 345.32 | 339.50 | 341.51 | 1.28 | 0.38% | 280,048 |
| Feb 25, 2025 | 343.59 | 343.66 | 337.00 | 340.23 | -4.02 | -1.17% | 387,228 |
| Feb 24, 2025 | 349.06 | 350.38 | 343.94 | 344.25 | -3.68 | -1.06% | 432,588 |
| Feb 21, 2025 | 356.11 | 356.23 | 347.72 | 347.93 | -7.85 | -2.21% | 292,522 |
| Feb 20, 2025 | 356.95 | 357.60 | 353.24 | 355.78 | -1.70 | -0.48% | 214,927 |
| Feb 19, 2025 | 356.33 | 358.01 | 354.95 | 357.48 | 0.38 | 0.11% | 200,700 |
| Feb 18, 2025 | 358.34 | 358.64 | 354.92 | 357.10 | -0.33 | -0.09% | 234,933 |
| Feb 14, 2025 | 356.59 | 357.80 | 355.87 | 357.43 | 0.97 | 0.27% | 293,189 |
| Feb 13, 2025 | 352.02 | 356.66 | 351.57 | 356.46 | 5.13 | 1.46% | 316,354 |
| Feb 12, 2025 | 347.67 | 352.13 | 347.19 | 351.33 | -0.40 | -0.11% | 301,625 |
| Feb 11, 2025 | 350.80 | 352.80 | 350.14 | 351.73 | -0.60 | -0.17% | 194,416 |
| Feb 10, 2025 | 350.92 | 353.38 | 350.56 | 352.33 | 3.64 | 1.04% | 240,600 |
| Feb 7, 2025 | 353.02 | 354.54 | 348.29 | 348.69 | -4.31 | -1.22% | 367,766 |
| Feb 6, 2025 | 350.64 | 353.03 | 350.53 | 353.00 | 2.87 | 0.82% | 442,551 |
| Feb 5, 2025 | 347.23 | 350.24 | 346.64 | 350.13 | 0.80 | 0.23% | 377,952 |
| Feb 4, 2025 | 345.32 | 349.53 | 345.32 | 349.33 | 4.57 | 1.33% | 302,161 |
| Feb 3, 2025 | 341.47 | 346.69 | 339.95 | 344.76 | -3.42 | -0.98% | 845,149 |
| Jan 31, 2025 | 352.91 | 354.87 | 347.66 | 348.18 | -1.64 | -0.47% | 340,291 |
| Jan 30, 2025 | 349.38 | 351.63 | 346.05 | 349.82 | 0.24 | 0.07% | 336,962 |
| Jan 29, 2025 | 350.99 | 350.99 | 346.79 | 349.58 | -2.36 | -0.67% | 314,152 |
| Jan 28, 2025 | 345.26 | 352.61 | 343.49 | 351.94 | 8.09 | 2.35% | 363,155 |
| Jan 27, 2025 | 340.12 | 345.90 | 340.12 | 343.85 | -9.77 | -2.76% | 656,785 |
| Jan 24, 2025 | 356.13 | 356.86 | 352.54 | 353.62 | -1.99 | -0.56% | 338,440 |
| Jan 23, 2025 | 352.96 | 355.61 | 352.01 | 355.61 | 1.32 | 0.37% | 388,706 |
| Jan 22, 2025 | 351.83 | 355.21 | 351.68 | 354.29 | 5.76 | 1.65% | 383,239 |
| Jan 21, 2025 | 348.13 | 348.97 | 344.91 | 348.53 | 1.62 | 0.47% | 720,799 |
| Jan 17, 2025 | 347.85 | 348.43 | 345.53 | 346.91 | 4.73 | 1.38% | 343,814 |
| Jan 16, 2025 | 346.80 | 347.16 | 342.12 | 342.18 | -2.85 | -0.83% | 306,275 |
| Jan 15, 2025 | 341.81 | 345.87 | 341.20 | 345.03 | 8.11 | 2.41% | 396,222 |
| Jan 14, 2025 | 340.96 | 341.14 | 334.67 | 336.92 | -1.57 | -0.46% | 478,244 |
| Jan 13, 2025 | 335.29 | 338.74 | 334.30 | 338.49 | -1.77 | -0.52% | 419,455 |
| Jan 10, 2025 | 343.29 | 343.29 | 337.49 | 340.26 | -5.36 | -1.55% | 594,800 |
| Jan 8, 2025 | 345.92 | 346.95 | 342.75 | 345.62 | 0.62 | 0.18% | 415,558 |
| Jan 7, 2025 | 353.05 | 353.32 | 343.90 | 345.00 | -7.28 | -2.07% | 380,051 |
| Jan 6, 2025 | 352.00 | 354.70 | 350.55 | 352.28 | 4.07 | 1.17% | 317,817 |
| Jan 3, 2025 | 344.14 | 348.46 | 344.00 | 348.21 | 5.67 | 1.66% | 464,038 |
| Jan 2, 2025 | 344.95 | 346.76 | 339.00 | 342.54 | -0.87 | -0.25% | 470,800 |
| Dec 31, 2024 | 347.45 | 347.95 | 342.82 | 343.41 | -3.30 | -0.95% | 490,125 |
| Dec 30, 2024 | 345.84 | 349.20 | 344.26 | 346.71 | -4.03 | -1.15% | 360,779 |
| Dec 27, 2024 | 354.04 | 354.04 | 347.90 | 350.74 | -5.45 | -1.53% | 383,800 |
| Dec 26, 2024 | 356.09 | 357.37 | 354.38 | 356.19 | -0.68 | -0.19% | 352,902 |
| Dec 24, 2024 | 353.03 | 356.93 | 353.00 | 356.87 | 4.80 | 1.36% | 231,900 |
| Dec 23, 2024 | 349.94 | 352.25 | 347.66 | 352.07 | 2.98 | 0.85% | 279,849 |
| Dec 20, 2024 | 343.35 | 352.77 | 342.00 | 349.09 | 3.58 | 1.04% | 389,926 |
| Dec 19, 2024 | 349.10 | 349.60 | 345.35 | 345.51 | 0.36 | 0.10% | 496,977 |
| Dec 18, 2024 | 356.98 | 358.61 | 344.36 | 345.15 | -11.91 | -3.34% | 463,911 |
| Dec 17, 2024 | 356.65 | 357.79 | 355.03 | 357.06 | -0.82 | -0.23% | 263,900 |