ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MGT Capital Invts Inc (OP:MGTI)

0.0015 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 0.0016 0.0024 0.0015 0.0015 202,480 +0.00(+0.00%)
Mar 11, 2026 0.0015 0.0017 0.0015 0.0015 6,700 +0.00(+0.00%)
Mar 10, 2026 0.0015 0.0015 0.0015 0.0015 646,853 +0.00(+7.14%)
Mar 09, 2026 0.0023 0.0023 0.0014 0.0014 152,144 -0.00(-39.13%)
Mar 06, 2026 0.0019 0.0024 0.0011 0.0023 3,475,600 +0.00(+21.05%)
Mar 05, 2026 0.0025 0.0025 0.0019 0.0019 6,750 +0.00(+0.00%)
Mar 04, 2026 0.0019 0.0020 0.0019 0.0019 26,401 -0.00(-5.00%)
Mar 03, 2026 0.0018 0.0024 0.0018 0.0020 401,625 +0.00(+11.11%)
Mar 02, 2026 0.0018 0.0024 0.0018 0.0018 23,121 -0.00(-25.00%)
Feb 27, 2026 0.0024 0.0024 0.0018 0.0024 553,130 +0.00(+0.00%)
Feb 26, 2026 0.0017 0.0026 0.0017 0.0024 257,850 +0.00(+14.29%)
Feb 25, 2026 0.0020 0.0023 0.0020 0.0021 160,826 +0.00(+5.00%)
Feb 24, 2026 0.0020 0.0020 0.0017 0.0020 156,434 +0.00(+11.11%)
Feb 23, 2026 0.0017 0.0020 0.0017 0.0018 194,329 -0.00(-10.00%)
Feb 20, 2026 0.0017 0.0020 0.0017 0.0020 349,359 +0.00(+11.11%)
Feb 19, 2026 0.0022 0.0022 0.0018 0.0018 54,980 -0.00(-5.26%)
Feb 18, 2026 0.0026 0.0026 0.0018 0.0019 540,463 -0.00(-17.39%)
Feb 17, 2026 0.0023 0.0026 0.0023 0.0023 11,000 +0.00(+0.00%)
Feb 13, 2026 0.0026 0.0026 0.0021 0.0023 394,578 +0.00(+0.00%)
Feb 12, 2026 0.0025 0.0025 0.0018 0.0023 158,030 -0.00(-11.54%)
Feb 11, 2026 0.0027 0.0031 0.0026 0.0026 434,343 -0.00(-3.70%)
Feb 10, 2026 0.0026 0.0034 0.0026 0.0027 639,085 +0.00(+0.00%)
Feb 09, 2026 0.0026 0.0034 0.0026 0.0027 371,094 -0.00(-15.62%)
Feb 06, 2026 0.0034 0.0034 0.0032 0.0032 966,467 +0.00(+6.67%)
Feb 05, 2026 0.0027 0.0030 0.0023 0.0030 786,081 +0.00(+11.11%)
Feb 04, 2026 0.0028 0.0030 0.0023 0.0027 2,314,686 -0.00(-3.57%)
Feb 03, 2026 0.0029 0.0032 0.0028 0.0028 1,064,179 -0.00(-6.67%)
Feb 02, 2026 0.0030 0.0032 0.0030 0.0030 311,472 -0.00(-3.23%)
Jan 30, 2026 0.0034 0.0034 0.0028 0.0031 1,956,228 +0.00(+6.90%)
Jan 29, 2026 0.0030 0.0035 0.0027 0.0029 851,443 -0.00(-14.71%)
Jan 28, 2026 0.0035 0.0035 0.0026 0.0034 986,423 -0.00(-2.86%)
Jan 27, 2026 0.0032 0.0035 0.0028 0.0035 472,276 +0.00(+0.00%)
Jan 26, 2026 0.0038 0.0038 0.0020 0.0035 1,899,530 +0.00(+6.06%)
Jan 23, 2026 0.0036 0.0038 0.0026 0.0033 571,787 -0.00(-2.94%)
Jan 22, 2026 0.0031 0.0038 0.0023 0.0034 1,432,868 +0.00(+6.25%)
Jan 21, 2026 0.0029 0.0032 0.0017 0.0032 463,265 +0.00(+18.52%)
Jan 20, 2026 0.0024 0.0035 0.0024 0.0027 679,489 +0.00(+8.00%)
Jan 16, 2026 0.0028 0.0035 0.0023 0.0025 842,566 -0.00(-7.41%)
Jan 15, 2026 0.0035 0.0035 0.0022 0.0027 3,494,438 -0.00(-22.86%)
Jan 14, 2026 0.0038 0.0038 0.0032 0.0035 813,665 +0.00(+0.00%)
Jan 13, 2026 0.0038 0.0038 0.0030 0.0035 2,426,507 -0.00(-10.26%)
Jan 12, 2026 0.0025 0.0045 0.0024 0.0039 3,812,258 +0.00(+21.87%)
Jan 09, 2026 0.0030 0.0045 0.0014 0.0032 3,756,503 +0.00(+10.34%)
Jan 08, 2026 0.0024 0.0029 0.0016 0.0029 1,412,758 +0.00(+20.83%)
Jan 07, 2026 0.0013 0.0025 0.0013 0.0024 1,466,885 +0.00(+33.33%)
Jan 06, 2026 0.0014 0.0019 0.0014 0.0018 523,884 +0.00(+0.00%)
Jan 05, 2026 0.0015 0.0020 0.0013 0.0018 2,981,655 +0.00(+50.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.