MAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	20.25	20.26	20.23	20.23	20.23	-0.12%	9,983
Jul 30, 2025	20.29	20.29	20.23	20.25	20.25	-0.25%	26,291
Jul 29, 2025	20.26	20.31	20.26	20.30	20.30	0.10%	2,721
Jul 28, 2025	20.29	20.29	20.27	20.28	20.21	-0.10%	2,429
Jul 25, 2025	20.27	20.30	20.27	20.30	20.23	0.07%	254
Jul 24, 2025	20.29	20.29	20.29	20.29	20.21	-0.05%	984
Jul 23, 2025	20.31	20.31	20.30	20.30	20.22	-0.17%	1,528
Jul 22, 2025	20.33	20.33	20.33	20.33	20.26	0.14%	28
Jul 21, 2025	20.31	20.31	20.30	20.30	20.23	0.35%	2,241
Jul 18, 2025	20.25	20.25	20.23	20.23	20.16	0.19%	4,410
Jul 17, 2025	20.22	20.22	20.19	20.19	20.12	0.11%	417
Jul 16, 2025	20.17	20.17	20.17	20.17	20.10	0.10%	280
Jul 15, 2025	20.19	20.19	20.15	20.15	20.08	-0.30%	1,260
Jul 14, 2025	20.21	20.21	20.21	20.21	20.14	-0.07%	437
Jul 11, 2025	20.23	20.23	20.23	20.23	20.15	-0.30%	1,421
Jul 10, 2025	20.29	20.29	20.29	20.29	20.21	0.07%	7
Jul 9, 2025	20.23	20.30	20.23	20.27	20.20	0.20%	2,208
Jul 8, 2025	20.20	20.24	20.20	20.23	20.16	-	6,147
Jul 7, 2025	20.26	20.26	20.23	20.23	20.16	-0.42%	2,532
Jul 3, 2025	20.30	20.32	20.30	20.32	20.24	-0.12%	317
Jul 2, 2025	20.32	20.34	20.32	20.34	20.27	-0.17%	10,011
Jul 1, 2025	20.38	20.38	20.38	20.38	20.30	0.04%	1,247
Jun 30, 2025	20.37	20.37	20.37	20.37	20.29	0.26%	73
Jun 27, 2025	20.32	20.36	20.32	20.32	20.24	-0.12%	5,460
Jun 26, 2025	20.34	20.34	20.34	20.34	20.27	-0.04%	489
Jun 25, 2025	20.32	20.35	20.32	20.35	20.20	-0.25%	6,848
Jun 24, 2025	20.33	20.40	20.33	20.40	20.25	0.69%	17,197
Jun 23, 2025	20.28	20.30	20.26	20.26	20.11	0.22%	3,365
Jun 20, 2025	20.20	20.27	20.20	20.22	20.07	-	6,468
Jun 18, 2025	20.24	20.28	20.21	20.22	20.07	0.12%	17,080
Jun 17, 2025	20.18	20.20	20.18	20.19	20.04	0.27%	3,083
Jun 16, 2025	20.17	20.17	20.14	20.14	19.99	-0.27%	14,197
Jun 13, 2025	20.18	20.20	20.17	20.19	20.04	-0.20%	1,539
Jun 12, 2025	20.23	20.24	20.22	20.23	20.08	0.37%	6,490
Jun 11, 2025	20.14	20.16	20.14	20.16	20.01	0.32%	279
Jun 10, 2025	20.10	20.13	20.09	20.09	19.94	0.10%	1,113
Jun 9, 2025	20.06	20.09	20.06	20.07	19.92	0.15%	2,713
Jun 6, 2025	20.08	20.11	20.04	20.04	19.89	-0.52%	3,006
Jun 5, 2025	20.17	20.17	20.15	20.15	20.00	-0.07%	919
Jun 4, 2025	20.16	20.16	20.16	20.16	20.01	0.55%	6
Jun 3, 2025	20.06	20.09	20.04	20.05	19.90	-0.05%	1,405
Jun 2, 2025	20.08	20.09	20.05	20.06	19.91	-0.27%	1,362
May 30, 2025	20.08	20.15	20.08	20.12	19.97	0.29%	6,425
May 29, 2025	20.07	20.07	20.06	20.06	19.91	0.26%	4,537
May 28, 2025	20.01	20.01	20.01	20.01	19.86	-0.55%	962
May 27, 2025	20.12	20.12	20.12	20.12	19.88	0.27%	24
May 23, 2025	20.03	20.06	20.03	20.06	19.83	0.35%	7,902
May 22, 2025	19.99	19.99	19.99	19.99	19.76	0.10%	672
May 21, 2025	20.01	20.01	19.96	19.97	19.74	-0.53%	546
May 20, 2025	20.08	20.08	20.08	20.08	19.84	-0.22%	542