MAGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.80	19.80	19.50	19.46	-	-3.34%	3,296
Jun 2, 2026	20.20	20.36	20.13	20.13	20.13	4.10%	7,415
Jun 1, 2026	19.26	19.43	19.20	19.34	19.34	1.76%	10,556
May 29, 2026	18.97	19.09	18.97	19.00	19.00	-0.14%	7,273
May 28, 2026	19.00	19.03	18.82	19.03	19.03	-1.59%	11,170
May 27, 2026	19.48	19.60	19.28	19.33	19.33	-3.02%	14,591
May 26, 2026	19.65	19.95	19.65	19.94	19.94	1.68%	13,604
May 22, 2026	19.52	19.66	19.51	19.61	19.61	-1.28%	2,928
May 21, 2026	19.75	19.87	19.43	19.86	19.86	-1.61%	9,243
May 20, 2026	20.03	20.22	19.99	20.19	20.19	-0.21%	8,362
May 19, 2026	20.00	20.23	20.00	20.23	20.23	1.41%	2,817
May 18, 2026	20.00	20.00	19.91	19.95	19.95	-0.14%	1,755
May 15, 2026	20.04	20.07	19.98	19.98	19.98	-3.10%	16,141
May 14, 2026	21.50	21.50	20.55	20.62	20.62	-4.11%	6,436
May 13, 2026	20.75	21.62	20.75	21.50	21.50	5.31%	27,532
May 12, 2026	20.43	20.44	20.38	20.42	20.42	-1.40%	1,471
May 11, 2026	20.90	20.90	20.65	20.71	20.71	0.22%	3,188
May 8, 2026	20.71	20.73	20.66	20.66	20.66	-0.81%	7,458
May 7, 2026	20.77	20.97	20.77	20.83	20.83	-0.67%	7,747
May 6, 2026	20.35	20.98	20.29	20.97	20.97	3.05%	2,740
May 5, 2026	20.45	20.46	20.35	20.35	20.35	-1.04%	15,601
May 4, 2026	20.84	20.84	20.53	20.57	20.56	-0.22%	15,575
May 1, 2026	20.39	20.69	20.39	20.61	20.61	-0.02%	3,472
Apr 30, 2026	20.25	20.63	20.25	20.61	20.61	1.57%	13,376
Apr 29, 2026	20.21	20.36	20.21	20.30	20.30	0.45%	2,661
Apr 28, 2026	20.33	20.33	20.20	20.21	20.20	-1.54%	4,183
Apr 27, 2026	20.52	20.54	20.45	20.52	20.52	-0.01%	10,933
Apr 24, 2026	20.38	20.52	20.37	20.52	20.52	0.70%	5,064
Apr 23, 2026	20.62	20.62	20.27	20.38	20.38	-3.05%	7,688
Apr 22, 2026	21.11	21.12	21.02	21.02	21.02	-0.54%	4,155
Apr 21, 2026	21.51	21.51	21.11	21.14	21.13	-2.66%	4,346
Apr 20, 2026	21.59	21.75	21.59	21.71	21.71	-0.68%	2,108
Apr 17, 2026	22.00	22.00	21.84	21.86	21.86	0.42%	5,832
Apr 16, 2026	21.60	21.89	21.60	21.77	21.77	2.84%	6,723
Apr 15, 2026	20.92	21.17	20.88	21.17	21.17	0.78%	3,697
Apr 14, 2026	20.91	21.10	20.91	21.01	21.01	0.12%	1,940
Apr 13, 2026	20.80	20.98	20.80	20.98	20.98	0.99%	1,392
Apr 10, 2026	20.98	21.03	20.77	20.77	20.77	-0.56%	2,966
Apr 9, 2026	20.73	20.89	20.69	20.89	20.89	-1.07%	11,606
Apr 8, 2026	21.16	21.20	21.08	21.12	21.12	4.29%	5,157
Apr 7, 2026	20.17	20.25	20.17	20.25	20.25	-0.68%	437
Apr 6, 2026	20.18	20.56	20.18	20.39	20.39	-0.03%	994
Apr 2, 2026	20.35	20.39	20.23	20.39	20.39	-1.13%	753
Apr 1, 2026	20.78	20.78	20.63	20.63	20.63	-1.19%	2,172
Mar 31, 2026	20.52	20.88	20.52	20.88	20.88	2.62%	731
Mar 30, 2026	20.36	20.36	20.33	20.34	20.34	0.56%	1,501
Mar 27, 2026	20.55	20.55	20.23	20.23	20.23	-1.95%	2,298
Mar 26, 2026	20.90	20.94	20.63	20.63	20.63	-2.77%	3,395
Mar 25, 2026	21.30	21.30	21.12	21.22	21.22	3.53%	2,534
Mar 24, 2026	20.53	20.59	20.50	20.50	20.50	0.18%	1,198