MGT Capital Investments Inc (OP: MGTI )

0.0027 -0.0001 (-3.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0027 0.0030 0.0027 0.0027 152,890 -0.00(-3.57%)
Mar 27, 2024 0.0030 0.0030 0.0026 0.0028 1,347,700 -0.00(-6.67%)
Mar 26, 2024 0.0026 0.0030 0.0023 0.0030 10,408,721 +0.00(+15.38%)
Mar 25, 2024 0.0026 0.0027 0.0020 0.0026 2,144,861 +0.00(+8.33%)
Mar 22, 2024 0.0028 0.0030 0.0024 0.0024 2,623,250 -0.00(-11.11%)
Mar 21, 2024 0.0024 0.0034 0.0024 0.0027 1,167,037 -0.00(-18.18%)
Mar 20, 2024 0.0029 0.0036 0.0025 0.0033 1,641,166 +0.00(+17.86%)
Mar 19, 2024 0.0040 0.0040 0.0026 0.0028 5,302,308 +0.00(+0.00%)
Mar 18, 2024 0.0025 0.0030 0.0025 0.0028 2,236,523 +0.00(+16.67%)
Mar 15, 2024 0.0035 0.0035 0.0024 0.0024 1,803,781 -0.00(-4.00%)
Mar 14, 2024 0.0035 0.0035 0.0023 0.0025 6,448,659 -0.00(-13.79%)
Mar 13, 2024 0.0030 0.0037 0.0028 0.0029 1,551,551 +0.00(+3.57%)
Mar 12, 2024 0.0033 0.0040 0.0027 0.0028 3,590,703 -0.00(-6.67%)
Mar 11, 2024 0.0037 0.0042 0.0030 0.0030 3,512,373 -0.00(-9.09%)
Mar 08, 2024 0.0038 0.0039 0.0024 0.0033 3,621,620 -0.00(-2.94%)
Mar 07, 2024 0.0024 0.0040 0.0024 0.0034 4,193,237 +0.00(+13.33%)
Mar 06, 2024 0.0044 0.0044 0.0030 0.0030 5,089,685 -0.00(-14.29%)
Mar 05, 2024 0.0029 0.0040 0.0029 0.0035 4,462,752 +0.00(+0.00%)
Mar 04, 2024 0.0033 0.0040 0.0030 0.0035 2,273,848 +0.00(+16.67%)
Mar 01, 2024 0.0032 0.0042 0.0030 0.0030 5,898,212 -0.00(-9.09%)
Feb 29, 2024 0.0036 0.0044 0.0033 0.0033 979,521 -0.00(-13.16%)
Feb 28, 2024 0.0035 0.0045 0.0035 0.0038 3,234,633 +0.00(+11.76%)
Feb 27, 2024 0.0033 0.0047 0.0033 0.0034 5,468,232 -0.00(-19.05%)
Feb 26, 2024 0.0032 0.0044 0.0032 0.0042 1,429,643 +0.00(+31.25%)
Feb 23, 2024 0.0032 0.0046 0.0030 0.0032 3,691,645 -0.00(-15.79%)
Feb 22, 2024 0.0040 0.0045 0.0030 0.0038 3,810,634 -0.00(-2.56%)
Feb 21, 2024 0.0035 0.0045 0.0035 0.0039 173,694 -0.00(-4.88%)
Feb 20, 2024 0.0046 0.0046 0.0040 0.0041 1,046,807 +0.00(+2.50%)
Feb 16, 2024 0.0036 0.0045 0.0036 0.0040 5,766,615 +0.00(+8.11%)
Feb 15, 2024 0.0040 0.0041 0.0032 0.0037 2,172,593 +0.00(+0.00%)
Feb 14, 2024 0.0038 0.0040 0.0035 0.0037 2,684,445 +0.00(+15.62%)
Feb 13, 2024 0.0033 0.0039 0.0032 0.0032 637,822 -0.00(-17.95%)
Feb 12, 2024 0.0035 0.0045 0.0030 0.0039 3,128,933 +0.00(+18.18%)
Feb 09, 2024 0.0035 0.0037 0.0029 0.0033 3,286,276 +0.00(+13.79%)
Feb 08, 2024 0.0033 0.0033 0.0027 0.0029 2,112,429 +0.00(+0.00%)
Feb 07, 2024 0.0030 0.0033 0.0027 0.0029 73,921 +0.00(+7.41%)
Feb 06, 2024 0.0025 0.0033 0.0025 0.0027 324,350 -0.00(-18.18%)
Feb 05, 2024 0.0027 0.0033 0.0027 0.0033 316,175 +0.00(+13.79%)
Feb 02, 2024 0.0027 0.0033 0.0027 0.0029 83,250 +0.00(+7.41%)
Feb 01, 2024 0.0033 0.0033 0.0027 0.0027 198,082 -0.00(-10.00%)
Jan 31, 2024 0.0024 0.0036 0.0012 0.0030 2,611,711 -0.00(-14.29%)
Jan 30, 2024 0.0027 0.0035 0.0027 0.0035 379,684 +0.00(+29.63%)
Jan 29, 2024 0.0024 0.0030 0.0024 0.0027 715,094 +0.00(+8.00%)
Jan 26, 2024 0.0034 0.0034 0.0024 0.0025 5,615,915 -0.00(-26.47%)
Jan 25, 2024 0.0027 0.0034 0.0027 0.0034 2,259,272 +0.00(+13.33%)
Jan 24, 2024 0.0040 0.0040 0.0027 0.0030 4,817,712 -0.00(-25.00%)
Jan 23, 2024 0.0037 0.0040 0.0030 0.0040 2,473,838 +0.00(+48.15%)
Jan 22, 2024 0.0034 0.0034 0.0027 0.0027 1,829,441 -0.00(-25.00%)
Jan 19, 2024 0.0040 0.0040 0.0030 0.0036 3,019,579 -0.00(-10.00%)
Jan 18, 2024 0.0042 0.0045 0.0037 0.0040 1,703,401 +0.00(+5.26%)
Jan 17, 2024 0.0042 0.0047 0.0038 0.0038 1,560,368 -0.00(-9.52%)
Jan 16, 2024 0.0042 0.0050 0.0042 0.0042 467,991 -0.00(-14.29%)
Jan 12, 2024 0.0043 0.0049 0.0042 0.0049 1,921,675 +0.00(+6.52%)
Jan 11, 2024 0.0050 0.0050 0.0042 0.0046 2,627,403 -0.00(-2.13%)
Jan 10, 2024 0.0041 0.0048 0.0039 0.0047 2,317,750 +0.00(+4.44%)
Jan 09, 2024 0.0050 0.0050 0.0041 0.0045 597,677 +0.00(+0.00%)
Jan 08, 2024 0.0048 0.0048 0.0040 0.0045 1,570,928 +0.00(+0.00%)
Jan 05, 2024 0.0048 0.0048 0.0040 0.0045 216,683 +0.00(+0.00%)
Jan 04, 2024 0.0025 0.0049 0.0025 0.0045 247,329 -0.00(-6.25%)
Jan 03, 2024 0.0044 0.0050 0.0040 0.0048 814,331 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.