MAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	20.29	20.31	20.28	20.31	20.31	-	339
Nov 21, 2024	20.31	20.31	20.31	20.31	20.31	0.05%	3,057
Nov 20, 2024	20.31	20.31	20.30	20.30	20.30	-0.07%	330
Nov 19, 2024	20.32	20.34	20.31	20.31	20.31	0.12%	7,997
Nov 18, 2024	20.24	20.29	20.22	20.29	20.29	0.08%	2,778
Nov 15, 2024	20.26	20.30	20.26	20.27	20.27	0.03%	4,437
Nov 14, 2024	20.30	20.30	20.26	20.26	20.26	-0.03%	866
Nov 13, 2024	20.28	20.28	20.27	20.27	20.27	-0.10%	1,230
Nov 12, 2024	20.29	20.29	20.29	20.29	20.29	-0.49%	50
Nov 11, 2024	20.39	20.39	20.39	20.39	20.39	-0.15%	200
Nov 8, 2024	20.44	20.44	20.42	20.42	20.42	0.23%	2,480
Nov 7, 2024	20.36	20.37	20.36	20.37	20.37	0.57%	517
Nov 6, 2024	20.26	20.26	20.26	20.26	20.26	-0.60%	3
Nov 5, 2024	20.38	20.38	20.38	20.38	20.38	0.15%	36
Nov 4, 2024	20.35	20.35	20.35	20.35	20.35	0.39%	141
Nov 1, 2024	20.27	20.27	20.27	20.27	20.27	-0.36%	78
Oct 31, 2024	20.38	20.38	20.34	20.34	20.34	-0.05%	260
Oct 30, 2024	20.42	20.42	20.35	20.36	20.36	-0.05%	627
Oct 29, 2024	20.29	20.37	20.29	20.37	20.37	-	11,596
Oct 28, 2024	20.37	20.37	20.37	20.37	20.37	-0.49%	230
Oct 25, 2024	20.47	20.47	20.47	20.47	20.38	-0.17%	559
Oct 24, 2024	20.52	20.52	20.50	20.50	20.42	0.15%	559
Oct 23, 2024	20.47	20.47	20.47	20.47	20.39	-0.24%	3
Oct 22, 2024	20.51	20.52	20.51	20.52	20.44	-0.05%	51,722
Oct 21, 2024	20.55	20.56	20.53	20.53	20.45	-0.61%	1,060
Oct 18, 2024	20.67	20.67	20.65	20.66	20.57	-0.04%	2,353
Oct 17, 2024	20.67	20.67	20.66	20.66	20.58	-0.34%	5,353
Oct 16, 2024	20.74	20.74	20.74	20.74	20.65	0.17%	6
Oct 15, 2024	20.70	20.70	20.70	20.70	20.62	0.36%	426
Oct 14, 2024	20.61	20.64	20.61	20.63	20.54	-0.12%	2,789
Oct 11, 2024	20.62	20.65	20.62	20.65	20.57	0.12%	3,911
Oct 10, 2024	20.63	20.63	20.63	20.63	20.54	-0.17%	102
Oct 9, 2024	20.66	20.66	20.66	20.66	20.58	-0.02%	555
Oct 8, 2024	20.66	20.67	20.66	20.67	20.58	-0.07%	555
Oct 7, 2024	20.70	20.70	20.68	20.68	20.60	-0.43%	587
Oct 4, 2024	20.79	20.80	20.77	20.77	20.69	-0.60%	5,518
Oct 3, 2024	20.91	20.91	20.90	20.90	20.81	-0.24%	500
Oct 2, 2024	20.95	20.95	20.94	20.95	20.86	-0.22%	4,086
Oct 1, 2024	21.00	21.00	20.99	20.99	20.91	0.27%	345
Sep 30, 2024	20.94	20.94	20.94	20.94	20.85	-0.21%	60
Sep 27, 2024	20.98	20.99	20.97	20.98	20.90	0.14%	4,875
Sep 26, 2024	20.93	20.96	20.93	20.95	20.87	-0.29%	7,599
Sep 25, 2024	21.05	21.05	21.01	21.01	20.85	-0.30%	8,446
Sep 24, 2024	21.08	21.08	21.08	21.08	20.92	0.19%	273
Sep 23, 2024	21.03	21.04	21.03	21.04	20.88	-0.05%	273
Sep 20, 2024	21.05	21.05	21.05	21.05	20.89	-0.14%	3,644
Sep 19, 2024	21.08	21.08	21.08	21.08	20.92	-0.02%	5
Sep 18, 2024	21.08	21.08	21.08	21.08	20.92	-0.19%	581
Sep 17, 2024	21.13	21.13	21.12	21.12	20.96	-0.07%	4,078
Sep 16, 2024	21.14	21.14	21.14	21.14	20.98	0.20%	53,880
Sep 13, 2024	21.09	21.09	21.09	21.09	20.94	0.23%	4
Sep 12, 2024	21.04	21.06	21.03	21.05	20.89	-0.09%	19,967
Sep 11, 2024	21.10	21.10	21.07	21.07	20.91	-0.07%	124,195
Sep 10, 2024	21.04	21.08	21.04	21.08	20.92	0.35%	1,532
Sep 9, 2024	21.00	21.01	21.00	21.01	20.85	0.14%	102
Sep 6, 2024	20.98	20.98	20.97	20.98	20.82	0.22%	3,511
Sep 5, 2024	20.93	20.93	20.93	20.93	20.77	0.22%	105
Sep 4, 2024	20.89	20.89	20.89	20.89	20.73	0.38%	83
Sep 3, 2024	20.81	20.81	20.81	20.81	20.65	0.20%	1,360
Aug 30, 2024	20.76	20.76	20.76	20.76	20.61	-0.15%	5
Aug 29, 2024	20.80	20.80	20.80	20.80	20.64	-0.14%	74
Aug 28, 2024	20.83	20.83	20.83	20.83	20.67	0.02%	13
Aug 27, 2024	20.81	20.82	20.81	20.82	20.66	-0.49%	236
Aug 26, 2024	20.92	20.92	20.92	20.92	20.68	-0.01%	114
Aug 23, 2024	20.89	20.93	20.89	20.93	20.68	0.29%	440
Aug 22, 2024	20.86	20.87	20.86	20.87	20.62	-0.29%	283
Aug 21, 2024	20.93	20.93	20.93	20.93	20.68	0.24%	4,088
Aug 20, 2024	20.88	20.88	20.88	20.88	20.63	0.24%	4
Aug 19, 2024	20.83	20.83	20.82	20.83	20.58	0.22%	935
Aug 16, 2024	20.78	20.78	20.78	20.78	20.54	0.05%	319
Aug 15, 2024	20.76	20.77	20.73	20.77	20.53	-0.36%	482
Aug 14, 2024	20.85	20.85	20.85	20.85	20.60	0.34%	3
Aug 13, 2024	20.77	20.78	20.77	20.78	20.53	0.34%	2,995
Aug 12, 2024	20.71	20.71	20.71	20.71	20.46	0.10%	13
Aug 9, 2024	20.67	20.69	20.67	20.69	20.44	0.24%	127
Aug 8, 2024	20.64	20.64	20.64	20.64	20.39	-0.08%	33
Aug 7, 2024	20.65	20.65	20.65	20.65	20.41	-0.33%	2
Aug 6, 2024	20.72	20.72	20.72	20.72	20.48	-0.31%	3
Aug 5, 2024	20.79	20.79	20.79	20.79	20.54	0.14%	5
Aug 2, 2024	20.76	20.76	20.76	20.76	20.51	0.76%	10
Aug 1, 2024	20.60	20.60	20.60	20.60	20.36	0.38%	15,679
Jul 31, 2024	20.47	20.52	20.47	20.52	20.28	0.52%	103
Jul 30, 2024	20.41	20.42	20.41	20.42	20.18	0.07%	5,167
Jul 29, 2024	20.39	20.40	20.39	20.40	20.16	0.17%	9,407
Jul 26, 2024	20.37	20.37	20.37	20.37	20.13	-0.07%	104
Jul 25, 2024	20.38	20.38	20.38	20.38	20.08	0.18%	104
Jul 24, 2024	20.36	20.37	20.34	20.34	20.04	-0.24%	9,051
Jul 23, 2024	20.41	20.41	20.39	20.39	20.09	0.03%	174,629
Jul 22, 2024	20.38	20.39	20.38	20.39	20.08	-0.10%	4,611
Jul 19, 2024	20.41	20.41	20.41	20.41	20.10	-0.20%	400
Jul 18, 2024	20.46	20.46	20.45	20.45	20.14	-0.09%	400
Jul 17, 2024	20.43	20.46	20.43	20.46	20.16	-0.03%	5,520
Jul 16, 2024	20.44	20.47	20.44	20.47	20.17	0.27%	218
Jul 15, 2024	20.41	20.42	20.41	20.42	20.11	-0.26%	720
Jul 12, 2024	20.47	20.47	20.47	20.47	20.17	0.26%	-
Jul 11, 2024	20.42	20.42	20.42	20.42	20.11	0.46%	2,491
Jul 10, 2024	20.31	20.32	20.31	20.32	20.02	0.08%	2,491
Jul 9, 2024	20.28	20.31	20.28	20.31	20.00	-0.03%	5,230
Jul 8, 2024	20.30	20.31	20.30	20.31	20.01	0.15%	2,313
Jul 5, 2024	20.29	20.29	20.27	20.28	19.98	0.39%	960