MAGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	19.42	19.43	19.33	19.37	19.37	1.07%	7,125
Aug 27, 2026	19.10	19.16	19.08	19.16	19.16	-1.61%	11,139
Aug 26, 2026	19.57	19.57	19.47	19.48	19.48	-0.85%	447
Aug 25, 2026	19.55	19.65	19.55	19.65	19.64	0.14%	1,129
Aug 24, 2026	19.81	19.83	19.60	19.62	19.62	-2.00%	4,761
Aug 21, 2026	20.18	20.18	19.97	20.02	20.02	-0.07%	6,487
Aug 20, 2026	19.87	20.03	19.76	20.03	20.03	-1.33%	2,687
Aug 19, 2026	20.00	20.30	20.00	20.30	20.30	3.55%	5,530
Aug 18, 2026	19.65	19.65	19.49	19.61	19.61	-0.33%	1,430
Aug 17, 2026	19.84	19.84	19.61	19.67	19.67	0.69%	2,604
Aug 14, 2026	19.55	19.55	19.45	19.54	19.53	0.72%	2,712
Aug 13, 2026	19.65	19.65	19.33	19.39	19.39	-2.40%	5,723
Aug 12, 2026	19.91	19.92	19.83	19.87	19.87	-2.10%	7,292
Aug 11, 2026	20.71	20.71	20.30	20.30	20.30	-3.23%	3,857
Aug 10, 2026	20.72	20.98	20.66	20.98	20.98	1.48%	3,428
Aug 7, 2026	20.62	20.67	20.62	20.67	20.67	1.17%	2,098
Aug 6, 2026	20.42	20.43	20.34	20.43	20.43	-0.96%	1,379
Aug 5, 2026	20.84	20.84	20.61	20.63	20.63	-1.15%	7,668
Aug 4, 2026	20.71	20.88	20.62	20.87	20.87	-	7,693
Aug 3, 2026	21.00	21.00	20.81	20.87	20.87	0.97%	4,312
Jul 31, 2026	20.83	20.83	20.47	20.67	20.67	-0.05%	3,776
Jul 30, 2026	20.52	20.68	20.50	20.68	20.68	-0.29%	3,569
Jul 29, 2026	20.47	20.83	20.45	20.74	20.74	3.25%	13,241
Jul 28, 2026	19.94	20.13	19.94	20.09	20.09	1.64%	9,436
Jul 27, 2026	19.45	19.76	19.45	19.76	19.76	3.65%	1,688
Jul 24, 2026	19.05	19.07	19.05	19.07	19.07	-0.15%	495
Jul 23, 2026	19.23	19.23	19.01	19.09	19.09	-0.14%	8,840
Jul 22, 2026	19.17	19.17	19.11	19.12	19.12	-2.81%	2,537
Jul 21, 2026	19.71	19.72	19.65	19.67	19.67	-2.06%	4,823
Jul 20, 2026	19.85	20.22	19.85	20.09	20.09	2.71%	7,851
Jul 17, 2026	19.49	19.56	19.48	19.56	19.56	-2.00%	2,569
Jul 16, 2026	19.90	20.05	19.90	19.96	19.96	2.07%	23,443
Jul 15, 2026	19.20	19.65	19.20	19.55	19.55	2.84%	9,086
Jul 14, 2026	19.07	19.09	19.01	19.01	19.01	0.60%	1,757
Jul 13, 2026	19.01	19.01	18.87	18.90	18.90	-0.68%	6,042
Jul 10, 2026	19.09	19.18	19.03	19.03	19.03	0.21%	1,869
Jul 9, 2026	18.95	19.02	18.91	18.99	18.99	-0.19%	7,956
Jul 8, 2026	18.99	19.11	18.93	19.03	19.03	4.14%	2,948
Jul 7, 2026	18.40	18.40	18.20	18.27	18.27	1.02%	7,794
Jul 6, 2026	18.14	18.24	18.09	18.09	18.09	3.05%	4,040
Jul 2, 2026	17.66	17.66	17.50	17.55	17.55	0.56%	2,993
Jul 1, 2026	17.57	17.65	17.45	17.45	17.45	2.79%	8,634
Jun 30, 2026	16.98	17.03	16.84	16.98	16.98	0.58%	9,053
Jun 29, 2026	16.90	16.90	16.86	16.88	16.88	1.75%	3,696
Jun 26, 2026	16.28	16.61	16.28	16.59	16.59	1.06%	6,857
Jun 25, 2026	16.50	16.53	16.42	16.42	16.42	-2.81%	8,831
Jun 24, 2026	17.01	17.01	16.89	16.89	16.89	-1.02%	3,561
Jun 23, 2026	17.11	17.13	16.99	17.06	17.06	-2.66%	5,719
Jun 22, 2026	17.50	17.60	17.36	17.53	17.53	-1.35%	15,928
Jun 18, 2026	17.85	17.85	17.68	17.77	17.77	-0.65%	6,302