UK Markets open in 1 hr 30 mins

MGT Capital Investments, Inc. (MGTI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.01850.0000 (0.00%)
At close: 03:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 20220.02000.02000.01800.01900.01903,109,900
18 Jan 20220.01800.02200.01800.01900.01904,705,900
14 Jan 20220.01800.02000.01800.02000.02001,963,300
13 Jan 20220.01900.02200.01700.01800.01806,333,700
12 Jan 20220.02100.02200.01900.02000.02003,041,300
11 Jan 20220.01900.02300.01700.02000.02008,391,600
10 Jan 20220.01600.02500.01500.01900.019019,025,300
07 Jan 20220.01500.01600.01500.01500.01501,236,900
06 Jan 20220.01600.01600.01500.01500.01501,634,500
05 Jan 20220.01600.01700.01500.01600.01601,855,700
04 Jan 20220.01600.01700.01600.01600.01601,877,300
03 Jan 20220.01700.01800.01500.01600.01603,346,500
31 Dec 20210.01400.01700.01400.01700.01709,473,000
30 Dec 20210.01400.01500.01400.01400.01404,130,400
29 Dec 20210.01500.01600.01400.01500.01504,280,800
28 Dec 20210.01700.02000.01500.01500.01505,965,200
27 Dec 20210.01700.01900.01600.01800.01803,604,800
23 Dec 20210.01600.02000.01600.01900.01904,270,000
22 Dec 20210.01600.01800.01600.01700.01701,627,600
21 Dec 20210.01500.01700.01500.01700.01703,075,100
20 Dec 20210.01500.01700.01500.01500.01503,474,200
17 Dec 20210.01600.01700.01500.01700.01702,088,200
16 Dec 20210.01600.01800.01600.01600.01601,891,900
15 Dec 20210.01500.01800.01500.01700.01703,166,300
14 Dec 20210.01600.01600.01500.01500.01504,882,500
13 Dec 20210.01700.01800.01500.01600.01603,485,900
10 Dec 20210.01800.01900.01700.01700.01703,572,600
09 Dec 20210.01900.01900.01800.01800.01802,010,300
08 Dec 20210.02000.02100.01900.01900.01904,244,800
07 Dec 20210.02000.02300.01900.02000.020011,426,000
06 Dec 20210.02100.02200.01800.02000.02003,868,500
03 Dec 20210.02400.02400.02100.02100.02104,167,100
02 Dec 20210.02100.02300.02100.02200.02203,373,000
01 Dec 20210.02100.02500.02100.02300.02302,515,400
30 Nov 20210.02400.02500.02200.02300.02302,229,400
29 Nov 20210.02100.02500.02100.02400.02403,820,900
26 Nov 20210.02100.02500.02100.02300.02302,113,800
24 Nov 20210.02200.02600.02100.02300.02305,861,300
23 Nov 20210.02400.02600.02200.02200.02201,772,400
22 Nov 20210.02500.02600.02100.02300.02308,605,600
19 Nov 20210.02500.02700.02500.02500.02502,114,700
18 Nov 20210.03000.03000.02500.02600.02602,788,000
17 Nov 20210.02500.02800.02500.02800.02803,745,400
16 Nov 20210.02700.02900.02500.02500.02504,864,600
15 Nov 20210.03200.03300.02700.02800.02807,750,900
12 Nov 20210.03100.03500.03000.03200.03204,721,200
11 Nov 20210.03600.03700.03000.03200.03208,746,100
10 Nov 20210.03900.04000.03700.03700.03703,236,500
09 Nov 20210.03800.04100.03700.04000.04003,722,300
08 Nov 20210.03800.04300.03300.03800.03808,932,300
05 Nov 20210.04000.04100.03800.04000.04003,309,600
04 Nov 20210.04100.04300.03800.04000.04003,299,000
03 Nov 20210.04300.04600.04000.04300.04301,859,300
02 Nov 20210.04000.04500.03900.04400.04404,079,700
01 Nov 20210.04200.04500.03700.04000.04003,671,400
29 Oct 20210.03800.04200.03500.04200.04203,005,200
28 Oct 20210.04100.04500.03800.03900.03902,684,300
27 Oct 20210.04000.04100.03500.03700.03702,487,900
26 Oct 20210.04100.04400.04000.04000.04004,659,800
25 Oct 20210.04500.05300.04100.04400.04408,027,300
22 Oct 20210.05600.05700.04500.04700.047010,659,500
21 Oct 20210.06400.06500.05100.05600.056010,732,100
20 Oct 20210.04100.06200.04100.06100.061019,407,500
19 Oct 20210.04600.05100.04300.04400.04407,110,800
18 Oct 20210.04400.05200.04300.04700.047011,373,700
15 Oct 20210.03300.05000.03300.04800.048027,367,300
14 Oct 20210.03000.03300.03000.03300.03301,865,600
13 Oct 20210.03200.03200.03000.03000.03001,214,700
12 Oct 20210.03200.03400.03000.03000.03001,580,600
11 Oct 20210.03200.03400.02900.03300.03301,553,500
08 Oct 20210.02900.03400.02700.03200.03205,701,800
07 Oct 20210.03300.03400.02900.02900.02904,210,200
06 Oct 20210.03000.03500.02900.03400.03406,816,300
05 Oct 20210.02700.02800.02500.02700.02703,113,400
04 Oct 20210.02700.02800.02400.02400.02403,563,100
01 Oct 20210.02800.02900.02400.02600.02604,737,300
30 Sept 20210.02300.02700.02300.02500.02501,482,700
29 Sept 20210.02600.03000.02000.02300.02309,996,500
28 Sept 20210.02800.02800.02400.02500.02501,276,300
27 Sept 20210.02800.02900.02100.02500.02509,811,400
24 Sept 20210.03100.03100.02500.02800.02802,519,000
23 Sept 20210.02600.03800.02500.03100.031011,354,000
22 Sept 20210.02400.02800.02400.02700.02701,258,900
21 Sept 20210.02200.02600.02200.02400.02405,232,800
20 Sept 20210.02400.03000.02300.02400.02401,957,600
17 Sept 20210.02500.02900.02300.02600.02605,943,600
16 Sept 20210.02800.02900.02500.02500.02502,476,200
15 Sept 20210.02500.02800.02500.02800.02802,426,000
14 Sept 20210.02400.02900.02400.02600.02602,337,800
13 Sept 20210.02600.02700.02200.02400.024010,678,200
10 Sept 20210.02900.03100.02500.02700.02703,735,800
09 Sept 20210.03000.03000.02800.03000.0300679,600
08 Sept 20210.02700.03100.02700.02800.02802,585,600
07 Sept 20210.03400.03500.02600.02800.02807,123,100
03 Sept 20210.03300.03500.03100.03100.03101,811,600
02 Sept 20210.03100.03600.03100.03300.03302,285,100
01 Sept 20210.03100.03200.03000.03100.03103,027,300
31 Aug 20210.03100.03400.03100.03100.03101,616,600
30 Aug 20210.03400.03400.03000.03100.03103,311,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...