MGI Digital Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 12.820 | 12.820 | 12.760 | 12.760 | 12.760 | 3 |
| 2025-05-27 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 1 |
| 2025-05-23 | 12.500 | 12.500 | 12.480 | 12.480 | 12.480 | 53 |
| 2025-05-22 | 12.380 | 12.380 | 12.380 | 12.380 | 12.380 | 2 |
| 2025-05-19 | 12.700 | 12.700 | 12.360 | 12.360 | 12.360 | 3 |
| 2025-05-16 | 12.820 | 12.840 | 12.820 | 12.840 | 12.840 | 4 |
| 2025-05-15 | 12.880 | 12.880 | 12.880 | 12.880 | 12.880 | 1 |
| 2025-05-14 | 12.850 | 12.850 | 12.850 | 12.850 | 12.850 | 1 |
| 2025-05-07 | 13.270 | 13.270 | 13.270 | 13.270 | 13.270 | 4 |
| 2025-05-02 | 13.200 | 13.200 | 13.180 | 13.180 | 13.180 | 50 |
| 2025-04-29 | 13.060 | 13.078 | 13.020 | 13.050 | 13.050 | 3 |
| 2025-04-28 | 13.120 | 13.120 | 13.070 | 13.070 | 13.070 | 4 |
| 2025-04-25 | 13.140 | 13.140 | 13.140 | 13.140 | 13.140 | 2 |
| 2025-04-24 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 1 |
| 2025-04-22 | 13.500 | 13.500 | 13.200 | 13.200 | 13.200 | 123 |
| 2025-04-17 | 13.180 | 13.460 | 13.180 | 13.460 | 13.460 | 41 |
| 2025-04-16 | 12.070 | 12.100 | 12.070 | 12.100 | 12.100 | 1 |
| 2025-04-15 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 40 |
| 2025-04-14 | 12.350 | 12.380 | 12.350 | 12.380 | 12.380 | 1 |
| 2025-04-11 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 50 |
| 2025-04-10 | 13.090 | 13.090 | 13.090 | 13.090 | 13.090 | 1 |
| 2025-04-03 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | 10,000 |
| 2025-03-14 | 14.900 | 14.900 | 14.880 | 14.880 | 14.880 | 2 |
| 2025-03-07 | 15.960 | 15.960 | 15.960 | 15.960 | 15.960 | 3 |
| 2025-02-24 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 1 |
| 2025-02-21 | 16.520 | 16.640 | 16.520 | 16.640 | 16.640 | 5 |
| 2025-02-20 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 1 |
| 2025-02-19 | 16.080 | 16.080 | 15.840 | 15.840 | 15.840 | 16 |
| 2025-02-11 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 1 |
| 2025-02-03 | 15.620 | 15.620 | 15.620 | 15.620 | 15.620 | 1 |
| 2025-01-28 | 15.380 | 15.380 | 15.380 | 15.380 | 15.380 | 2 |
| 2025-01-22 | 15.720 | 15.720 | 15.720 | 15.720 | 15.720 | 1 |
| 2025-01-21 | 15.540 | 15.540 | 15.540 | 15.540 | 15.540 | 41 |
| 2025-01-15 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 41 |
| 2025-01-06 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | 2 |
| 2024-12-30 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 19 |
| 2024-12-20 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 1 |
| 2024-12-17 | 15.280 | 15.280 | 14.780 | 15.060 | 15.060 | 6 |
| 2024-12-16 | 15.360 | 15.360 | 15.360 | 15.360 | 15.360 | 25 |
| 2024-11-27 | 15.120 | 15.120 | 15.120 | 15.120 | 15.120 | 3 |
| 2024-10-17 | 17.085 | 17.220 | 16.950 | 17.220 | 17.220 | 489 |
| 2024-10-09 | 15.427 | 15.427 | 15.427 | 15.427 | 15.427 | 123 |
| 2024-09-19 | 15.299 | 15.299 | 15.299 | 15.299 | 15.299 | 40 |
| 2024-08-14 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 2 |
| 2024-07-05 | 17.180 | 17.180 | 17.180 | 17.180 | 17.180 | 2 |
| 2024-06-18 | 18.440 | 18.440 | 18.440 | 18.440 | 18.440 | 1 |
| 2024-06-14 | 18.086 | 18.086 | 18.086 | 18.086 | 18.086 | 119 |
| 2024-06-13 | 19.455 | 19.455 | 19.455 | 19.455 | 19.455 | 80 |
| 2024-06-12 | 19.358 | 19.358 | 19.358 | 19.358 | 19.358 | 12 |
| 2024-05-23 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 1 |
| 2024-05-21 | 22.498 | 22.498 | 22.498 | 22.498 | 22.498 | 41 |
| 2024-05-15 | 20.887 | 20.887 | 20.887 | 20.887 | 20.887 | 97 |
| 2024-05-10 | 21.948 | 21.948 | 21.948 | 21.948 | 21.948 | 43 |
| 2024-05-03 | 19.858 | 19.858 | 19.858 | 19.858 | 19.858 | 43 |
| 2024-04-26 | 19.657 | 19.657 | 19.657 | 19.657 | 19.657 | 163 |
| 2024-04-25 | 19.471 | 19.471 | 19.471 | 19.471 | 19.471 | 196 |
| 2024-04-24 | 19.506 | 19.506 | 19.506 | 19.506 | 19.506 | 188 |
| 2024-04-23 | 18.680 | 18.680 | 18.680 | 18.680 | 18.680 | 7 |
| 2024-04-22 | 18.540 | 18.540 | 18.540 | 18.540 | 18.540 | 12 |
| 2024-04-18 | 18.553 | 18.553 | 18.520 | 18.520 | 18.520 | 47 |
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.