MGTX Stock Prices

Data as of Oct 28, 2026

Last

9.75

Change

+0.35

Open

9.11

Previous

9.40

High

9.77

Low

9.11

Bid

-

Ask

-

Volume

626,772

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.568

Opt Volume

2

Open Int

917

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	9.11	9.77	9.11	9.75	+0.35	626,772	2	0.000	0.568
Oct 27, 2026	9.20	9.58	9.11	9.40	+0.22	722,538	0	0.000	0.568
Oct 26, 2026	9.24	9.33	9.05	9.18	-0.03	648,256	0	0.000	0.568
Oct 23, 2026	9.70	9.72	9.08	9.21	-0.56	595,401	142	1.200	0.568
Oct 22, 2026	9.80	10.06	9.67	9.77	-0.09	471,918	56	0.000	0.565
Oct 21, 2026	9.97	10.23	9.84	9.86	-0.11	635,554	0	0.000	0.568
Oct 20, 2026	9.45	10.11	9.41	9.97	+0.52	750,146	189	1.005	0.580
Oct 19, 2026	9.48	9.73	9.29	9.45	+0.17	759,484	221	1.232	0.580
Oct 16, 2026	9.89	9.89	9.25	9.28	-0.61	666,427	4	0.000	0.582
Oct 15, 2026	9.42	9.93	9.38	9.89	+0.48	836,362	1	1.167	0.578
Oct 14, 2026	9.82	10.01	9.36	9.41	-0.53	1,104,072	9	0.000	0.577
Oct 13, 2026	10.26	10.40	9.86	9.94	-0.44	1,122,036	2	0.000	0.574
Oct 12, 2026	10.69	10.76	10.32	10.38	-0.31	505,664	0	0.000	0.573
Oct 9, 2026	10.52	10.99	10.48	10.69	+0.19	512,423	0	0.000	0.583
Oct 8, 2026	10.70	10.72	10.36	10.50	-0.32	828,097	0	0.000	0.586
Oct 7, 2026	10.50	11.01	10.32	10.82	+0.22	2,309,853	0	0.000	0.586
Oct 6, 2026	10.93	10.95	10.53	10.60	-0.32	941,547	3	0.687	0.585
Oct 5, 2026	10.77	11.03	10.59	10.92	+0.13	941,545	0	0.000	0.584
Oct 2, 2026	10.75	11.00	10.66	10.79	+0.00	820,034	0	0.000	0.584
Oct 1, 2026	11.36	11.36	10.54	10.66	-0.34	1,066,042	9	3.597	0.584
Sep 30, 2026	11.19	11.60	10.97	11.00	-0.13	1,423,776	0	0.000	0.583
Sep 29, 2026	11.02	11.17	10.87	11.13	+0.02	875,383	0	0.000	0.583
Sep 28, 2026	10.79	11.27	10.59	11.11	+0.20	922,258	35	0.652	0.583
Sep 25, 2026	10.90	11.28	10.68	10.91	-0.14	1,553,859	10	0.000	0.583
Sep 24, 2026	11.42	11.56	11.00	11.05	-0.70	1,605,274	1	0.000	0.583
Sep 23, 2026	12.26	12.50	11.46	11.75	-0.60	1,417,493	18	0.000	0.580
Sep 22, 2026	13.16	13.24	12.18	12.35	-0.73	1,439,305	24	0.806	0.577
Sep 21, 2026	13.47	13.47	12.80	13.08	-0.17	1,285,704	1	0.000	0.578
Sep 18, 2026	12.92	13.34	12.92	13.25	+0.20	921,940	3	0.000	0.581
Sep 17, 2026	13.21	13.34	12.91	13.05	+0.29	953,001	0	0.000	0.587
Sep 16, 2026	12.79	12.95	12.63	12.76	+0.00	917,271	2	0.000	0.586
Sep 15, 2026	12.88	12.89	12.50	12.76	-0.12	1,025,613	0	0.000	0.586
Sep 14, 2026	12.81	13.22	12.76	12.88	+0.10	492,245	6	0.627	0.588
Sep 11, 2026	13.04	13.14	12.75	12.79	-0.06	357,027	77	0.848	0.588
Sep 10, 2026	13.02	13.16	12.65	12.85	-0.41	715,221	0	0.000	0.588
Sep 9, 2026	13.40	13.76	13.25	13.26	-0.27	534,315	81	0.849	0.588
Sep 8, 2026	13.54	13.72	13.22	13.53	+0.00	610,896	4	0.713	0.587
Sep 4, 2026	13.70	14.05	13.60	13.89	-0.08	490,523	121	0.697	0.587
Sep 3, 2026	14.01	14.15	13.76	13.97	-0.09	824,080	74	0.772	0.589
Sep 2, 2026	14.48	14.73	13.72	14.06	-0.13	629,358	157	0.752	0.589
Sep 1, 2026	13.66	14.60	13.66	14.19	+0.38	879,827	231	0.680	0.589
Aug 31, 2026	13.90	14.14	13.39	13.81	-0.01	715,866	12	0.000	0.590
Aug 28, 2026	13.93	14.09	13.65	13.82	-0.32	913,922	4	0.000	0.590
Aug 27, 2026	14.46	14.58	14.12	14.14	-0.42	955,117	4	0.000	0.590
Aug 26, 2026	14.85	14.92	14.41	14.56	-0.36	606,281	147	0.835	0.589
Aug 25, 2026	15.01	15.31	14.63	14.92	+0.09	689,501	65	0.741	0.588
Aug 24, 2026	14.28	14.94	13.72	14.83	+0.49	821,212	68	0.716	0.590
Aug 21, 2026	14.70	14.85	14.10	14.34	-0.20	635,483	21	0.000	0.589
Aug 20, 2026	14.93	15.01	14.50	14.54	-0.43	861,280	21	0.000	0.590
Aug 19, 2026	14.29	15.05	14.08	14.97	+1.08	1,096,450	114	0.000	0.589
Aug 18, 2026	13.67	14.01	13.53	13.89	+0.12	775,656	254	0.885	0.587
Aug 17, 2026	13.55	13.91	13.11	13.77	+0.25	816,975	6	0.000	0.587
Aug 14, 2026	12.46	13.77	12.39	13.52	+0.85	809,173	24	0.766	0.587
Aug 13, 2026	14.19	14.31	12.62	12.67	-0.29	795,007	29	0.717	0.584
Aug 12, 2026	13.14	13.21	12.87	12.96	-0.09	274,080	0	0.000	0.585
Aug 11, 2026	13.18	13.23	12.81	13.05	+0.03	288,614	6	0.632	0.585
Aug 10, 2026	13.35	13.35	12.91	13.02	-0.05	310,605	0	0.000	0.585
Aug 7, 2026	13.02	13.11	12.70	13.07	+0.28	300,120	2	0.000	0.586
Aug 6, 2026	12.55	12.93	12.46	12.79	+0.24	354,384	2	0.000	0.587
Aug 5, 2026	12.40	12.61	12.29	12.55	+0.26	419,647	0	0.000	0.588
Aug 4, 2026	12.06	12.35	11.92	12.29	+0.41	573,146	1	0.000	0.587
Aug 3, 2026	11.76	11.96	11.28	11.88	+0.09	489,489	2	0.895	0.587
Jul 31, 2026	11.90	11.96	11.41	11.79	-0.19	516,765	3	0.779	0.587
Jul 30, 2026	11.62	12.06	11.59	11.98	+0.36	458,025	8	0.000	0.588
Jul 29, 2026	11.70	11.97	11.42	11.62	-0.20	519,959	14	0.948	0.587
Jul 28, 2026	12.31	12.37	11.77	11.82	-0.48	460,756	8	0.877	0.588

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.