UK markets closed

MGT Capital Investments, Inc. (MGTI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0076+0.0001 (+1.33%)
At close: 03:36PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.00800.00800.00800.00800.0080404,600
11 Aug 20220.00800.00900.00700.00800.00801,228,500
10 Aug 20220.00800.00900.00800.00800.0080426,600
09 Aug 20220.00800.00800.00700.00800.00803,360,000
08 Aug 20220.00800.00900.00700.00800.0080891,400
05 Aug 20220.00700.00800.00700.00700.0070385,900
04 Aug 20220.00800.00800.00700.00700.00701,726,400
03 Aug 20220.00800.00800.00700.00700.00702,384,000
02 Aug 20220.00800.00800.00800.00800.0080894,600
01 Aug 20220.00700.00800.00700.00800.0080809,400
29 Jul 20220.00700.00800.00700.00700.0070775,900
28 Jul 20220.00700.00800.00700.00700.00702,238,000
27 Jul 20220.00700.00800.00700.00700.0070215,400
26 Jul 20220.00700.00700.00700.00700.0070903,700
25 Jul 20220.00800.00800.00700.00700.00701,587,300
22 Jul 20220.00700.00800.00700.00800.0080369,800
21 Jul 20220.00700.00800.00600.00800.0080931,200
20 Jul 20220.00800.00800.00600.00700.00703,703,600
19 Jul 20220.00800.00800.00700.00800.00802,059,500
18 Jul 20220.00800.00900.00800.00800.0080934,700
15 Jul 20220.00700.00800.00700.00800.0080142,700
14 Jul 20220.00700.00800.00700.00700.00701,289,900
13 Jul 20220.00800.00800.00700.00800.0080923,500
12 Jul 20220.00700.00800.00700.00700.00701,408,300
11 Jul 20220.00800.00800.00700.00800.0080833,200
08 Jul 20220.00900.00900.00700.00800.0080522,700
07 Jul 20220.00800.00900.00700.00900.00901,007,100
06 Jul 20220.01000.01000.00700.00800.00803,458,700
05 Jul 20220.00700.00900.00700.00900.00901,035,100
01 Jul 20220.00700.00800.00700.00700.00701,800,500
30 Jun 20220.00700.00700.00700.00700.00701,258,000
29 Jun 20220.00700.00700.00600.00700.00703,360,100
28 Jun 20220.00900.00900.00600.00700.00704,814,300
27 Jun 20220.00900.00900.00800.00800.00801,316,200
24 Jun 20220.00900.01000.00900.00900.0090185,800
23 Jun 20220.00900.00900.00800.00900.0090809,500
22 Jun 20220.01000.01000.00900.00900.0090312,600
21 Jun 20220.00900.01000.00900.00900.0090523,800
17 Jun 20220.01000.01000.00900.00900.00901,175,300
16 Jun 20220.00900.01100.00900.00900.00902,709,900
15 Jun 20220.00900.01300.00800.00900.00902,916,400
14 Jun 20220.00900.01100.00800.00900.00903,783,000
13 Jun 20220.01000.01100.00800.00900.00905,429,900
10 Jun 20220.01100.01200.01000.01100.01103,722,600
09 Jun 20220.01100.01200.01100.01100.01101,284,500
08 Jun 20220.01100.01200.01100.01200.01201,218,600
07 Jun 20220.01100.01200.01100.01100.0110904,000
06 Jun 20220.01100.01400.01100.01100.01103,098,400
03 Jun 20220.01100.01200.01100.01100.01104,408,600
02 Jun 20220.01200.01200.01200.01200.01202,605,200
01 Jun 20220.01200.01200.01200.01200.01201,818,200
31 May 20220.01200.01600.01100.01300.01301,867,900
27 May 20220.01100.01300.01100.01100.01101,874,900
26 May 20220.01200.01200.01100.01200.01201,150,800
25 May 20220.01200.01200.01100.01200.01202,843,700
24 May 20220.01200.01200.01100.01200.0120961,800
23 May 20220.01200.01300.01200.01200.0120460,200
20 May 20220.01400.01400.01100.01200.01202,139,300
19 May 20220.01400.01400.01400.01400.0140420,500
18 May 20220.01400.01500.01400.01400.01403,262,100
17 May 20220.01400.01400.01200.01400.01401,732,000
16 May 20220.01200.01400.01200.01300.01302,715,000
13 May 20220.01200.01300.01200.01300.01301,892,200
12 May 20220.01200.01200.01100.01200.01202,252,600
11 May 20220.01100.01300.01100.01200.0120894,300
10 May 20220.01300.02000.01100.01100.01102,630,900
09 May 20220.01200.01300.01100.01100.01101,753,000
06 May 20220.01200.01300.01200.01300.01302,454,800
05 May 20220.01200.01500.01200.01200.01202,066,300
04 May 20220.01400.01500.01100.01200.0120774,600
03 May 20220.01200.01400.01100.01100.01102,141,900
02 May 20220.01200.01300.01200.01200.0120803,100
29 Apr 20220.01300.01500.01200.01200.0120865,900
28 Apr 20220.01200.01400.01100.01300.01302,291,400
27 Apr 20220.01200.01300.01100.01200.0120595,000
26 Apr 20220.01300.01300.01200.01200.01205,694,800
25 Apr 20220.01400.01400.01300.01300.01302,947,700
22 Apr 20220.01400.01500.01400.01400.0140998,400
21 Apr 20220.01400.01500.01400.01400.01401,145,500
20 Apr 20220.01500.01600.01400.01500.01501,518,800
19 Apr 20220.01600.01600.01400.01500.01503,073,600
18 Apr 20220.01600.01800.01400.01600.01605,120,000
14 Apr 20220.01900.01900.01600.01700.01701,242,900
13 Apr 20220.01700.02000.01700.01900.01901,182,000
12 Apr 20220.01600.01900.01600.01700.01702,016,600
11 Apr 20220.01600.02500.01600.01700.01702,783,500
08 Apr 20220.02000.02000.01500.01800.01801,900,700
07 Apr 20220.02300.02300.01900.02000.02001,289,000
06 Apr 20220.02200.02500.02100.02300.0230785,800
05 Apr 20220.02400.02600.02200.02600.0260436,900
04 Apr 20220.02300.02600.02300.02500.02501,023,700
01 Apr 20220.02400.02900.02200.02300.02302,495,200
31 Mar 20220.02800.03000.02200.02400.02402,803,000
30 Mar 20220.02700.03100.02500.02800.02802,058,400
29 Mar 20220.02900.03000.02500.02700.02702,253,600
28 Mar 20220.02600.03200.02500.02900.02903,681,700
25 Mar 20220.02500.02800.02300.02500.02504,282,000
24 Mar 20220.02200.02700.02200.02600.02606,898,000
23 Mar 20220.02500.02500.02200.02300.02302,977,100
22 Mar 20220.01800.02600.01800.02500.025016,000,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...