MGI Digital Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 296 |
| 2026-01-16 | 9.300 | 9.300 | 9.280 | 9.280 | 9.280 | 5 |
| 2026-01-15 | 9.250 | 9.260 | 9.230 | 9.260 | 9.260 | 404 |
| 2026-01-14 | 9.350 | 9.350 | 9.240 | 9.240 | 9.240 | 803 |
| 2026-01-13 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 2 |
| 2026-01-12 | 9.600 | 9.600 | 9.500 | 9.500 | 9.500 | 188 |
| 2026-01-09 | 9.480 | 9.520 | 9.480 | 9.480 | 9.480 | 8 |
| 2026-01-08 | 9.410 | 9.430 | 9.410 | 9.430 | 9.430 | 5 |
| 2026-01-06 | 9.460 | 9.470 | 9.460 | 9.470 | 9.470 | 138 |
| 2026-01-05 | 9.500 | 9.500 | 9.470 | 9.470 | 9.470 | 33 |
| 2026-01-02 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 2 |
| 2025-12-31 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 2 |
| 2025-12-30 | 9.370 | 9.370 | 9.300 | 9.300 | 9.300 | 4 |
| 2025-12-29 | 9.290 | 9.290 | 9.160 | 9.160 | 9.160 | 486 |
| 2025-12-24 | 9.480 | 9.540 | 9.470 | 9.520 | 9.520 | 360 |
| 2025-12-23 | 8.730 | 9.290 | 8.730 | 9.290 | 9.290 | 1,496 |
| 2025-12-22 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 1 |
| 2025-12-19 | 8.710 | 8.710 | 8.700 | 8.700 | 8.700 | 1 |
| 2025-12-18 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 158 |
| 2025-12-16 | 8.820 | 8.820 | 8.760 | 8.760 | 8.760 | 2 |
| 2025-12-15 | 8.980 | 8.980 | 8.880 | 8.880 | 8.880 | 5 |
| 2025-12-11 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 1 |
| 2025-12-10 | 9.060 | 9.060 | 9.040 | 9.040 | 9.040 | 4 |
| 2025-12-09 | 9.660 | 9.660 | 9.440 | 9.440 | 9.440 | 94 |
| 2025-12-08 | 9.690 | 9.740 | 9.690 | 9.740 | 9.740 | 1 |
| 2025-12-04 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 3 |
| 2025-12-03 | 9.330 | 9.360 | 9.330 | 9.360 | 9.360 | 2 |
| 2025-11-28 | 9.470 | 9.520 | 9.470 | 9.520 | 9.520 | 7 |
| 2025-11-27 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 1 |
| 2025-11-26 | 9.400 | 9.400 | 9.200 | 9.200 | 9.200 | 4 |
| 2025-11-25 | 9.330 | 9.340 | 9.300 | 9.300 | 9.300 | 8 |
| 2025-11-24 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 7 |
| 2025-11-21 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 4 |
| 2025-11-18 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 1 |
| 2025-11-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2025-11-12 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 2 |
| 2025-11-10 | 9.750 | 9.860 | 9.750 | 9.860 | 9.860 | 7 |
| 2025-11-07 | 9.880 | 9.900 | 9.880 | 9.900 | 9.900 | 1 |
| 2025-11-06 | 10.000 | 10.020 | 10.000 | 10.020 | 10.020 | 1 |
| 2025-11-04 | 10.260 | 10.260 | 10.120 | 10.120 | 10.120 | 1 |
| 2025-11-03 | 10.600 | 10.600 | 10.520 | 10.580 | 10.580 | 7 |
| 2025-10-30 | 10.000 | 10.140 | 10.000 | 10.140 | 10.140 | 11 |
| 2025-10-29 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2025-10-28 | 10.220 | 10.220 | 10.220 | 10.220 | 10.220 | 1 |
| 2025-10-27 | 10.300 | 10.320 | 10.240 | 10.320 | 10.320 | 7 |
| 2025-10-24 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 1 |
| 2025-10-22 | 10.260 | 10.260 | 10.240 | 10.240 | 10.240 | 2 |
| 2025-10-21 | 10.320 | 10.480 | 10.320 | 10.360 | 10.360 | 1 |
| 2025-10-20 | 10.880 | 10.880 | 10.340 | 10.340 | 10.340 | 3 |
| 2025-10-17 | 12.020 | 12.020 | 11.060 | 11.060 | 11.060 | 13 |
| 2025-10-16 | 13.160 | 13.160 | 11.940 | 11.950 | 11.950 | 62 |
| 2025-10-15 | 12.980 | 12.980 | 12.980 | 12.980 | 12.980 | 1 |
| 2025-10-14 | 13.180 | 13.180 | 12.740 | 12.800 | 12.800 | 7 |
| 2025-10-13 | 13.400 | 13.400 | 13.280 | 13.280 | 13.280 | 2 |
| 2025-10-10 | 13.740 | 13.740 | 13.740 | 13.740 | 13.740 | 1 |
| 2025-10-08 | 13.960 | 14.000 | 13.960 | 13.980 | 13.980 | 8 |
| 2025-10-06 | 14.020 | 14.020 | 13.800 | 13.920 | 13.920 | 301 |
| 2025-10-03 | 13.960 | 13.960 | 13.940 | 13.940 | 13.940 | 32 |
| 2025-10-02 | 14.000 | 14.000 | 13.980 | 13.980 | 13.980 | 1 |
| 2025-10-01 | 14.060 | 14.060 | 14.040 | 14.040 | 14.040 | 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.