MAGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.05%	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	0.71%	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	-0.04%	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	-1.18%	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
Mar 23, 2026	20.24	20.65	20.24	20.46	20.46	1.09%	16,385
Mar 20, 2026	20.40	20.44	20.24	20.24	20.24	-2.50%	2,592
Mar 19, 2026	20.85	20.85	20.65	20.76	20.76	-0.95%	6,268
Mar 18, 2026	21.38	21.38	20.96	20.96	20.96	-2.86%	3,923
Mar 17, 2026	21.80	21.81	21.58	21.58	21.58	0.12%	813
Mar 16, 2026	21.16	21.71	20.90	21.55	21.55	3.16%	8,316
Mar 13, 2026	21.25	21.36	20.89	20.89	20.89	0.62%	7,774
Mar 12, 2026	20.85	20.90	20.76	20.76	20.76	-1.05%	3,849
Mar 11, 2026	21.07	21.08	20.93	20.98	20.98	-1.64%	4,943
Mar 10, 2026	21.09	21.52	21.09	21.33	21.33	1.81%	4,920
Mar 9, 2026	20.60	20.98	20.54	20.95	20.95	2.39%	6,075
Mar 6, 2026	20.20	20.55	20.20	20.46	20.46	1.69%	4,002
Mar 5, 2026	20.10	20.22	19.96	20.12	20.12	-2.12%	8,174
Mar 4, 2026	20.45	20.59	20.45	20.56	20.56	0.86%	2,581
Mar 3, 2026	20.20	20.39	19.98	20.38	20.38	-2.07%	14,199
Mar 2, 2026	20.90	20.95	20.70	20.81	20.81	-1.28%	23,466