MGI Digital Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 13.380 | 13.380 | 13.380 | 13.380 | 13.380 | 1 |
| 2026-04-29 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 1 |
| 2026-04-27 | 13.920 | 13.920 | 13.920 | 13.920 | 13.920 | 16 |
| 2026-04-24 | 13.780 | 13.860 | 13.780 | 13.860 | 13.860 | 89 |
| 2026-04-23 | 14.060 | 14.260 | 13.910 | 14.120 | 14.120 | 85 |
| 2026-04-22 | 13.400 | 13.940 | 13.400 | 13.940 | 13.940 | 1 |
| 2026-04-21 | 13.200 | 13.220 | 13.200 | 13.220 | 13.220 | 12 |
| 2026-04-20 | 12.910 | 13.440 | 12.910 | 13.300 | 13.300 | 172 |
| 2026-04-17 | 12.900 | 13.000 | 12.840 | 12.840 | 12.840 | 202 |
| 2026-04-15 | 13.900 | 13.980 | 13.900 | 13.980 | 13.980 | 33 |
| 2026-04-14 | 13.720 | 14.180 | 13.720 | 13.940 | 13.940 | 13 |
| 2026-04-13 | 12.480 | 12.960 | 12.480 | 12.960 | 12.960 | 7 |
| 2026-04-10 | 12.060 | 12.360 | 12.060 | 12.360 | 12.360 | 32 |
| 2026-04-09 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 2 |
| 2026-04-08 | 12.700 | 12.700 | 12.500 | 12.500 | 12.500 | 3 |
| 2026-04-07 | 12.620 | 12.700 | 12.620 | 12.700 | 12.700 | 42 |
| 2026-04-02 | 12.240 | 12.460 | 12.220 | 12.460 | 12.460 | 156 |
| 2026-03-31 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | 1 |
| 2026-03-30 | 12.160 | 12.700 | 12.160 | 12.570 | 12.570 | 613 |
| 2026-03-27 | 12.180 | 12.180 | 12.020 | 12.020 | 12.020 | 1,350 |
| 2026-03-26 | 11.900 | 12.000 | 11.800 | 12.000 | 12.000 | 121 |
| 2026-03-25 | 11.700 | 11.780 | 11.440 | 11.700 | 11.700 | 39 |
| 2026-03-24 | 10.440 | 11.080 | 10.440 | 11.080 | 11.080 | 444 |
| 2026-03-23 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 3 |
| 2026-03-20 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 1 |
| 2026-03-19 | 10.200 | 10.200 | 9.690 | 9.690 | 9.690 | 363 |
| 2026-03-18 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 16 |
| 2026-03-17 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 3 |
| 2026-03-13 | 9.270 | 9.270 | 9.080 | 9.080 | 9.080 | 3 |
| 2026-03-12 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 5 |
| 2026-03-11 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 2 |
| 2026-03-09 | 9.210 | 9.240 | 9.210 | 9.240 | 9.240 | 2 |
| 2026-03-06 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 2 |
| 2026-03-05 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 70 |
| 2026-03-04 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 1 |
| 2026-03-03 | 10.280 | 10.280 | 10.000 | 10.000 | 10.000 | 3 |
| 2026-03-02 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 6 |
| 2026-02-27 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 1 |
| 2026-02-26 | 10.280 | 10.320 | 10.280 | 10.320 | 10.320 | 2 |
| 2026-02-24 | 9.730 | 9.730 | 9.590 | 9.590 | 9.590 | 27 |
| 2026-02-23 | 10.100 | 10.100 | 9.700 | 9.790 | 9.790 | 27 |
| 2026-02-20 | 9.900 | 10.000 | 9.880 | 9.920 | 9.920 | 5 |
| 2026-02-19 | 8.570 | 9.500 | 8.570 | 9.400 | 9.400 | 605 |
| 2026-02-18 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 18 |
| 2026-02-17 | 8.360 | 8.360 | 8.260 | 8.300 | 8.300 | 711 |
| 2026-02-16 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 1 |
| 2026-02-12 | 8.720 | 8.800 | 8.720 | 8.800 | 8.800 | 3 |
| 2026-02-11 | 8.980 | 8.980 | 8.920 | 8.920 | 8.920 | 69 |
| 2026-02-09 | 9.070 | 9.090 | 8.970 | 9.050 | 9.050 | 14 |
| 2026-02-05 | 9.660 | 9.680 | 9.600 | 9.600 | 9.600 | 51 |
| 2026-02-04 | 9.880 | 9.880 | 9.800 | 9.800 | 9.800 | 51 |
| 2026-02-03 | 9.990 | 10.100 | 9.660 | 9.790 | 9.790 | 1,680 |
| 2026-02-02 | 9.440 | 9.520 | 9.440 | 9.520 | 9.520 | 3 |
| 2026-01-29 | 9.340 | 9.340 | 9.290 | 9.290 | 9.290 | 142 |
| 2026-01-28 | 9.300 | 9.300 | 9.230 | 9.230 | 9.230 | 1 |
| 2026-01-27 | 8.940 | 8.950 | 8.940 | 8.950 | 8.950 | 5 |
| 2026-01-26 | 9.100 | 9.100 | 8.970 | 8.970 | 8.970 | 5 |
| 2026-01-23 | 9.090 | 9.100 | 9.090 | 9.090 | 9.090 | 27 |
| 2026-01-22 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 19 |
| 2026-01-21 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.