ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,070.55
1.20%
US Tech 100
17,117.60
0.68%
Dow Jones
38,503.69
0.69%
Brent Oil
87.665
0.11%
Bitcoin
66,594.16
0.28%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. MGT Capital Investments Inc (PK) (MGTI)

  7. MGT Capital Investments Inc (PK) (MGTI) Historical

MGTI MGT Capital Investments Inc (PK)

0.0016
-0.0004 (-20.00%)
Apr 23 2024 - Closed
Delayed by 15 minutes

MGTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 0.0016 -0.0004 -20.00% 0.0019 0.00195 0.0015 10,457,278
Apr 22 2024 0.002 0.00 0.00% 0.0017 0.002 0.0017 456,716
Apr 19 2024 0.002 0.00 0.00% 0.0021 0.0023 0.0018 5,973,653
Apr 18 2024 0.002 -0.0003 -13.04% 0.0021 0.0023 0.0019 2,061,203
Apr 17 2024 0.0023 -0.0003 -11.54% 0.0026 0.0026 0.002 7,718,612
Apr 16 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0025 107,461
Apr 15 2024 0.0026 0.0001 4.00% 0.0024 0.0027 0.0024 1,741,429
Apr 12 2024 0.0025 -0.0003 -10.71% 0.0025 0.0028 0.0023 4,310,832
Apr 11 2024 0.0028 0.0002 7.69% 0.0026 0.0028 0.0025 45,670
Apr 10 2024 0.0026 0.00 0.00% 0.0025 0.0028 0.0025 416,571
Apr 09 2024 0.0026 -0.0002 -7.14% 0.0028 0.0028 0.0025 891,274
Apr 08 2024 0.0028 0.0001 3.70% 0.0026 0.003 0.0026 2,097,542
Apr 05 2024 0.0027 -0.0002 -6.90% 0.0028 0.003 0.0026 606,587
Apr 04 2024 0.0029 0.0003 11.53% 0.0025 0.0035 0.0025 1,180,682
Apr 03 2024 0.0026 -0.0002 -7.14% 0.0026 0.003 0.0026 913,825
Apr 02 2024 0.0028 -0.0004 -12.50% 0.0027 0.0034 0.0024 1,708,338
Apr 01 2024 0.0032 0.0005 18.52% 0.0027 0.0034 0.0027 580,295
Mar 28 2024 0.0027 -0.0001 -3.57% 0.0027 0.003 0.0027 152,890
Mar 27 2024 0.0028 -0.0002 -6.67% 0.003 0.003 0.0026 1,347,700
Mar 26 2024 0.003 0.0004 15.38% 0.0026 0.003 0.0023 10,408,721
Mar 25 2024 0.0026 0.0002 8.34% 0.0026 0.0027 0.002 2,144,861
Mar 22 2024 0.0024 -0.0003 -11.11% 0.0028 0.003 0.0024 2,623,250
Mar 21 2024 0.0027 -0.0006 -18.18% 0.0024 0.0034 0.0024 1,167,037
Mar 20 2024 0.0033 0.0005 17.86% 0.0029 0.0036 0.0025 1,641,166
Mar 19 2024 0.0028 0.00 0.00% 0.0026 0.004 0.0026 5,302,308
Mar 18 2024 0.0028 0.0004 16.67% 0.0025 0.003 0.0025 2,236,523
Mar 15 2024 0.0024 -0.0001 -4.00% 0.0035 0.0035 0.0024 1,803,781
Mar 14 2024 0.0025 -0.0004 -13.79% 0.0035 0.0035 0.0023 6,448,659
Mar 13 2024 0.0029 0.0001 3.57% 0.003 0.0037 0.0028 1,551,551
Mar 12 2024 0.0028 -0.0002 -6.67% 0.0033 0.004 0.0027 3,590,703
Mar 11 2024 0.003 -0.0003 -9.09% 0.0037 0.0042 0.003 3,512,373
Mar 08 2024 0.0033 -0.0001 -2.94% 0.0038 0.0039 0.0024 3,621,620
Mar 07 2024 0.0034 0.0004 13.33% 0.0024 0.004 0.0024 4,193,237
Mar 06 2024 0.003 -0.0005 -14.29% 0.0044 0.0044 0.003 5,089,685
Mar 05 2024 0.0035 0.00 0.00% 0.0029 0.004 0.0029 4,462,752
Mar 04 2024 0.0035 0.0005 16.67% 0.0033 0.004 0.003 2,273,848
Mar 01 2024 0.003 -0.0003 -9.09% 0.0032 0.0042 0.003 5,898,212
Feb 29 2024 0.0033 -0.0005 -13.16% 0.0036 0.0044 0.0033 979,521
Feb 28 2024 0.0038 0.0004 11.76% 0.0035 0.0045 0.0035 3,234,633
Feb 27 2024 0.0034 -0.00075 -18.07% 0.0033 0.0047 0.0033 5,468,232
Feb 26 2024 0.00415 0.00095 29.69% 0.0032 0.0044 0.0032 1,429,643
Feb 23 2024 0.0032 -0.0006 -15.79% 0.0032 0.0046 0.003 3,691,645
Feb 22 2024 0.0038 -0.0001 -2.56% 0.004 0.0045 0.003 3,810,634
Feb 21 2024 0.0039 -0.0002 -4.88% 0.0035 0.0045 0.0035 173,694
Feb 20 2024 0.0041 0.0001 2.50% 0.0046 0.0046 0.004 1,046,807
Feb 16 2024 0.004 0.0003 8.11% 0.0036 0.0045 0.0036 5,766,615
Feb 15 2024 0.0037 0.00 0.00% 0.0038 0.0041 0.0032 2,172,593
Feb 14 2024 0.0037 0.0005 15.63% 0.0038 0.004 0.0035 2,684,445
Feb 13 2024 0.0032 -0.0007 -17.95% 0.0039 0.0039 0.0032 637,822
Feb 12 2024 0.0039 0.0006 18.18% 0.0035 0.0045 0.003 3,128,933
Feb 09 2024 0.0033 0.0004 13.80% 0.0035 0.0037 0.0029 3,286,276
Feb 08 2024 0.0029 0.00 0.00% 0.0033 0.0033 0.0027 2,112,429
Feb 07 2024 0.0029 0.0002 7.40% 0.003 0.0033 0.0027 73,921
Feb 06 2024 0.0027 -0.0006 -18.18% 0.0025 0.0033 0.0025 324,350
Feb 05 2024 0.0033 0.0004 13.80% 0.0027 0.0033 0.0027 316,175
Feb 02 2024 0.0029 0.0002 7.40% 0.0027 0.0033 0.0027 83,250
Feb 01 2024 0.0027 -0.0003 -10.00% 0.0033 0.0033 0.0027 198,082
Jan 31 2024 0.003 -0.0005 -14.29% 0.0024 0.0036 0.0012 2,611,711
Jan 30 2024 0.0035 0.0008 29.63% 0.0027 0.0035 0.0027 379,684
Jan 29 2024 0.0027 0.0002 8.00% 0.0024 0.003 0.0024 715,094
Jan 26 2024 0.0025 -0.0009 -26.47% 0.0034 0.0034 0.0024 5,615,915
Jan 25 2024 0.0034 0.0004 13.33% 0.0027 0.0034 0.0027 2,259,272

Your Recent History

USOTC
MGTI
MGT Capital Investments (PK)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved