(MGOV)
AMEX: MGOV
· Real-Time Price · USD
20.18
-0.02 (-0.12%)
At close: Aug 15, 2025, 3:56 PM
20.16
-0.07%
After-hours: Aug 15, 2025, 04:04 PM EDT
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.20 | 20.24 | 20.15 | 20.16 | 20.18 | -0.20% | 9,500 |
| Aug 14, 2025 | 20.25 | 20.29 | 20.20 | 20.20 | 20.20 | -0.35% | 1,428 |
| Aug 13, 2025 | 20.27 | 20.34 | 20.27 | 20.27 | 20.27 | 0.40% | 5,703 |
| Aug 12, 2025 | 20.18 | 20.20 | 20.17 | 20.19 | 20.19 | -0.10% | 7,915 |
| Aug 11, 2025 | 20.22 | 20.27 | 20.19 | 20.21 | 20.21 | 0.10% | 15,546 |
| Aug 8, 2025 | 20.18 | 20.21 | 20.18 | 20.19 | 20.19 | -0.20% | 3,013 |
| Aug 7, 2025 | 20.26 | 20.26 | 20.23 | 20.23 | 20.23 | -0.05% | 2,806 |
| Aug 6, 2025 | 20.24 | 20.25 | 20.18 | 20.24 | 20.24 | -0.10% | 15,002 |
| Aug 5, 2025 | 20.24 | 20.26 | 20.24 | 20.26 | 20.26 | 0.10% | 5,006 |
| Aug 4, 2025 | 20.23 | 20.25 | 20.22 | 20.24 | 20.24 | 0.10% | 10,300 |
| Aug 1, 2025 | 20.20 | 20.23 | 20.18 | 20.22 | 20.22 | 0.95% | 7,221 |
| Jul 31, 2025 | 20.06 | 20.08 | 20.03 | 20.03 | 20.03 | 0.00% | 6,447 |
| Jul 30, 2025 | 20.04 | 20.09 | 19.97 | 20.03 | 20.03 | -0.30% | 17,714 |
| Jul 29, 2025 | 20.03 | 20.12 | 20.03 | 20.09 | 20.09 | 0.55% | 11,000 |
| Jul 28, 2025 | 19.99 | 20.03 | 19.94 | 19.98 | 19.98 | 0.15% | 12,436 |
| Jul 25, 2025 | 19.99 | 20.03 | 19.95 | 19.95 | 19.95 | -0.05% | 18,020 |
| Jul 24, 2025 | 19.96 | 19.98 | 19.96 | 19.96 | 19.96 | -0.15% | 3,216 |
| Jul 23, 2025 | 20.00 | 20.01 | 19.98 | 19.99 | 19.99 | -0.35% | 1,740 |
| Jul 22, 2025 | 20.00 | 20.07 | 20.00 | 20.06 | 20.06 | -0.10% | 5,436 |
| Jul 21, 2025 | 20.10 | 20.12 | 20.08 | 20.08 | 20.00 | 0.45% | 12,200 |