Advertisement
Advertisement
U.S. markets close in 6 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MGT Capital Investments, Inc. (MGTI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00740.0000 (0.00%)
As of 03:55PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.00710.00800.00710.00740.0074385,925
Aug 04, 20220.00800.00800.00700.00700.00701,726,400
Aug 03, 20220.00800.00800.00700.00700.00702,384,000
Aug 02, 20220.00800.00800.00800.00800.0080894,600
Aug 01, 20220.00700.00800.00700.00800.0080809,400
Jul 29, 20220.00700.00800.00700.00700.0070775,900
Jul 28, 20220.00700.00800.00700.00700.00702,238,000
Jul 27, 20220.00700.00800.00700.00700.0070215,400
Jul 26, 20220.00700.00700.00700.00700.0070903,700
Jul 25, 20220.00800.00800.00700.00700.00701,587,300
Jul 22, 20220.00700.00800.00700.00800.0080369,800
Jul 21, 20220.00700.00800.00600.00800.0080931,200
Jul 20, 20220.00800.00800.00600.00700.00703,703,600
Jul 19, 20220.00800.00800.00700.00800.00802,059,500
Jul 18, 20220.00800.00900.00800.00800.0080934,700
Jul 15, 20220.00700.00800.00700.00800.0080142,700
Jul 14, 20220.00700.00800.00700.00700.00701,289,900
Jul 13, 20220.00800.00800.00700.00800.0080923,500
Jul 12, 20220.00700.00800.00700.00700.00701,408,300
Jul 11, 20220.00800.00800.00700.00800.0080833,200
Jul 08, 20220.00900.00900.00700.00800.0080522,700
Jul 07, 20220.00800.00900.00700.00900.00901,007,100
Jul 06, 20220.01000.01000.00700.00800.00803,458,700
Jul 05, 20220.00700.00900.00700.00900.00901,035,100
Jul 01, 20220.00700.00800.00700.00700.00701,800,500
Jun 30, 20220.00700.00700.00700.00700.00701,258,000
Jun 29, 20220.00700.00700.00600.00700.00703,360,100
Jun 28, 20220.00900.00900.00600.00700.00704,814,300
Jun 27, 20220.00900.00900.00800.00800.00801,316,200
Jun 24, 20220.00900.01000.00900.00900.0090185,800
Jun 23, 20220.00900.00900.00800.00900.0090809,500
Jun 22, 20220.01000.01000.00900.00900.0090312,600
Jun 21, 20220.00900.01000.00900.00900.0090523,800
Jun 17, 20220.01000.01000.00900.00900.00901,175,300
Jun 16, 20220.00900.01100.00900.00900.00902,709,900
Jun 15, 20220.00900.01300.00800.00900.00902,916,400
Jun 14, 20220.00900.01100.00800.00900.00903,783,000
Jun 13, 20220.01000.01100.00800.00900.00905,429,900
Jun 10, 20220.01100.01200.01000.01100.01103,722,600
Jun 09, 20220.01100.01200.01100.01100.01101,284,500
Jun 08, 20220.01100.01200.01100.01200.01201,218,600
Jun 07, 20220.01100.01200.01100.01100.0110904,000
Jun 06, 20220.01100.01400.01100.01100.01103,098,400
Jun 03, 20220.01100.01200.01100.01100.01104,408,600
Jun 02, 20220.01200.01200.01200.01200.01202,605,200
Jun 01, 20220.01200.01200.01200.01200.01201,818,200
May 31, 20220.01200.01600.01100.01300.01301,867,900
May 27, 20220.01100.01300.01100.01100.01101,874,900
May 26, 20220.01200.01200.01100.01200.01201,150,800
May 25, 20220.01200.01200.01100.01200.01202,843,700
May 24, 20220.01200.01200.01100.01200.0120961,800
May 23, 20220.01200.01300.01200.01200.0120460,200
May 20, 20220.01400.01400.01100.01200.01202,139,300
May 19, 20220.01400.01400.01400.01400.0140420,500
May 18, 20220.01400.01500.01400.01400.01403,262,100
May 17, 20220.01400.01400.01200.01400.01401,732,000
May 16, 20220.01200.01400.01200.01300.01302,715,000
May 13, 20220.01200.01300.01200.01300.01301,892,200
May 12, 20220.01200.01200.01100.01200.01202,252,600
May 11, 20220.01100.01300.01100.01200.0120894,300
May 10, 20220.01300.02000.01100.01100.01102,630,900
May 09, 20220.01200.01300.01100.01100.01101,753,000
May 06, 20220.01200.01300.01200.01300.01302,454,800
May 05, 20220.01200.01500.01200.01200.01202,066,300
May 04, 20220.01400.01500.01100.01200.0120774,600
May 03, 20220.01200.01400.01100.01100.01102,141,900
May 02, 20220.01200.01300.01200.01200.0120803,100
Apr 29, 20220.01300.01500.01200.01200.0120865,900
Apr 28, 20220.01200.01400.01100.01300.01302,291,400
Apr 27, 20220.01200.01300.01100.01200.0120595,000
Apr 26, 20220.01300.01300.01200.01200.01205,694,800
Apr 25, 20220.01400.01400.01300.01300.01302,947,700
Apr 22, 20220.01400.01500.01400.01400.0140998,400
Apr 21, 20220.01400.01500.01400.01400.01401,145,500
Apr 20, 20220.01500.01600.01400.01500.01501,518,800
Apr 19, 20220.01600.01600.01400.01500.01503,073,600
Apr 18, 20220.01600.01800.01400.01600.01605,120,000
Apr 14, 20220.01900.01900.01600.01700.01701,242,900
Apr 13, 20220.01700.02000.01700.01900.01901,182,000
Apr 12, 20220.01600.01900.01600.01700.01702,016,600
Apr 11, 20220.01600.02500.01600.01700.01702,783,500
Apr 08, 20220.02000.02000.01500.01800.01801,900,700
Apr 07, 20220.02300.02300.01900.02000.02001,289,000
Apr 06, 20220.02200.02500.02100.02300.0230785,800
Apr 05, 20220.02400.02600.02200.02600.0260436,900
Apr 04, 20220.02300.02600.02300.02500.02501,023,700
Apr 01, 20220.02400.02900.02200.02300.02302,495,200
Mar 31, 20220.02800.03000.02200.02400.02402,803,000
Mar 30, 20220.02700.03100.02500.02800.02802,058,400
Mar 29, 20220.02900.03000.02500.02700.02702,253,600
Mar 28, 20220.02600.03200.02500.02900.02903,681,700
Mar 25, 20220.02500.02800.02300.02500.02504,282,000
Mar 24, 20220.02200.02700.02200.02600.02606,898,000
Mar 23, 20220.02500.02500.02200.02300.02302,977,100
Mar 22, 20220.01800.02600.01800.02500.025016,000,600
Mar 21, 20220.01900.02000.01800.01800.0180667,300
Mar 18, 20220.01900.02000.01900.01900.01901,483,000
Mar 17, 20220.01900.02000.01900.01900.01901,951,700
Mar 16, 20220.01800.02100.01700.01900.01903,733,900
Mar 15, 20220.01500.02200.01500.01800.018013,845,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement