MAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.53	20.53	20.51	20.52	20.52	0.05%	817
Feb 5, 2026	20.50	20.51	20.48	20.51	20.51	0.27%	584
Feb 4, 2026	20.42	20.46	20.42	20.46	20.46	0.02%	2,998
Feb 3, 2026	20.44	20.46	20.44	20.45	20.45	-0.63%	566
Feb 2, 2026	20.48	20.58	20.47	20.58	20.58	0.41%	1,602
Jan 30, 2026	20.49	20.51	20.49	20.50	20.50	-0.05%	1,743
Jan 29, 2026	20.49	20.51	20.49	20.51	20.51	0.15%	730
Jan 28, 2026	20.49	20.49	20.47	20.48	20.48	-0.39%	902
Jan 27, 2026	20.57	20.60	20.55	20.56	20.49	-0.07%	74,880
Jan 26, 2026	20.56	20.73	20.55	20.57	20.50	0.19%	9,718
Jan 23, 2026	20.53	20.55	20.52	20.53	20.46	-	1,215
Jan 22, 2026	20.52	20.54	20.51	20.53	20.46	0.07%	4,442
Jan 21, 2026	20.49	20.52	20.49	20.52	20.45	0.10%	14,444
Jan 20, 2026	20.48	20.61	20.48	20.50	20.43	-0.32%	21,853
Jan 16, 2026	20.60	20.67	20.56	20.56	20.49	-0.22%	30,681
Jan 15, 2026	20.62	20.62	20.60	20.61	20.54	-0.05%	10,861
Jan 14, 2026	20.61	20.73	20.61	20.62	20.55	-0.02%	12,697
Jan 13, 2026	20.56	20.62	20.56	20.62	20.55	0.32%	23,463
Jan 12, 2026	20.56	20.57	20.56	20.56	20.49	0.07%	5,526
Jan 9, 2026	20.56	20.56	20.54	20.54	20.47	0.22%	15,383
Jan 8, 2026	20.50	20.51	20.49	20.50	20.43	-0.19%	2,641
Jan 7, 2026	20.53	20.54	20.53	20.54	20.47	0.12%	586
Jan 6, 2026	20.50	20.53	20.50	20.51	20.44	0.04%	2,120
Jan 5, 2026	20.49	20.50	20.49	20.50	20.43	0.03%	2,091
Jan 2, 2026	20.50	20.50	20.50	20.50	20.43	-0.05%	28
Dec 31, 2025	20.52	20.53	20.50	20.51	20.44	-0.15%	2,238
Dec 30, 2025	20.54	20.54	20.54	20.54	20.47	-	1,031
Dec 29, 2025	20.52	20.54	20.52	20.54	20.47	0.05%	2,345
Dec 26, 2025	20.53	20.53	20.53	20.53	20.46	-0.70%	8
Dec 24, 2025	20.60	20.68	20.60	20.67	20.47	0.44%	21,485
Dec 23, 2025	20.56	20.58	20.55	20.58	20.38	-	5,723
Dec 22, 2025	20.58	20.58	20.57	20.58	20.38	-0.12%	2,492
Dec 19, 2025	20.61	20.61	20.61	20.61	20.41	-0.02%	211
Dec 18, 2025	20.62	20.62	20.55	20.61	20.41	0.19%	4,839
Dec 17, 2025	20.57	20.58	20.56	20.57	20.37	-	5,926
Dec 16, 2025	20.56	20.58	20.56	20.57	20.37	0.12%	2,878
Dec 15, 2025	20.56	20.56	20.54	20.55	20.35	0.07%	4,456
Dec 12, 2025	20.52	20.53	20.52	20.53	20.33	-0.18%	9,806
Dec 11, 2025	20.60	20.60	20.57	20.57	20.37	0.04%	1,346
Dec 10, 2025	20.53	20.56	20.49	20.56	20.36	0.24%	1,673
Dec 9, 2025	20.55	20.55	20.50	20.51	20.32	-0.09%	3,251
Dec 8, 2025	20.54	20.54	20.52	20.53	20.33	-0.10%	6,624
Dec 5, 2025	20.55	20.55	20.55	20.55	20.35	-0.15%	4,336
Dec 4, 2025	20.59	20.59	20.58	20.58	20.38	-0.19%	717
Dec 3, 2025	20.61	20.62	20.61	20.62	20.42	0.17%	594
Dec 2, 2025	20.57	20.59	20.57	20.59	20.39	0.07%	1,365
Dec 1, 2025	20.57	20.58	20.56	20.57	20.37	-0.41%	11,369
Nov 28, 2025	20.65	20.67	20.65	20.66	20.46	-0.12%	771
Nov 26, 2025	20.65	20.69	20.65	20.68	20.48	-0.12%	2,505
Nov 25, 2025	20.70	20.73	20.70	20.71	20.43	-0.60%	4,860