MAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.99	19.99	19.96	19.96	19.96	-	804
Jul 23, 2026	19.95	20.01	19.95	19.96	19.96	-0.23%	307
Jul 22, 2026	20.02	20.05	20.01	20.01	20.01	-0.17%	2,997
Jul 21, 2026	20.04	20.07	20.04	20.04	20.04	-0.20%	3,724
Jul 20, 2026	20.09	20.09	20.06	20.08	20.08	-0.25%	3,401
Jul 17, 2026	20.15	20.17	20.13	20.13	20.13	-	6,405
Jul 16, 2026	20.10	20.23	20.10	20.13	20.13	0.12%	9,615
Jul 15, 2026	20.04	20.11	20.04	20.11	20.11	0.20%	507
Jul 14, 2026	20.07	20.07	20.07	20.07	20.07	0.12%	7,346
Jul 13, 2026	20.06	20.06	20.04	20.04	20.04	-0.32%	3,694
Jul 10, 2026	20.11	20.11	20.11	20.11	20.11	-0.09%	1,898
Jul 9, 2026	20.12	20.12	20.12	20.12	20.12	0.11%	346
Jul 8, 2026	20.11	20.11	20.10	20.10	20.10	-0.17%	261
Jul 7, 2026	20.14	20.14	20.14	20.14	20.14	-0.40%	89
Jul 6, 2026	20.22	20.22	20.22	20.22	20.22	0.05%	226
Jul 2, 2026	20.21	20.21	20.21	20.21	20.21	0.02%	110
Jul 1, 2026	20.18	20.24	20.18	20.20	20.20	-0.10%	13,958
Jun 30, 2026	20.26	20.26	20.22	20.22	20.22	-0.29%	193
Jun 29, 2026	20.26	20.30	20.26	20.28	20.28	-0.10%	2,604
Jun 26, 2026	20.28	20.31	20.28	20.30	20.30	0.17%	3,666
Jun 25, 2026	20.36	20.36	20.33	20.35	20.27	0.20%	2,237
Jun 24, 2026	20.30	20.31	20.30	20.31	20.23	0.49%	1,294
Jun 23, 2026	20.22	20.23	20.21	20.21	20.13	0.02%	1,028
Jun 22, 2026	20.20	20.20	20.20	20.20	20.12	-0.39%	6,829
Jun 18, 2026	20.30	20.31	20.20	20.28	20.20	0.15%	8,586
Jun 17, 2026	20.25	20.25	20.25	20.25	20.17	-0.29%	63
Jun 16, 2026	20.31	20.31	20.31	20.31	20.23	0.19%	338
Jun 15, 2026	20.29	20.29	20.27	20.27	20.19	0.08%	210
Jun 12, 2026	20.22	20.25	20.22	20.25	20.17	-0.01%	110
Jun 11, 2026	20.17	20.26	20.17	20.26	20.18	0.47%	1,200
Jun 10, 2026	20.17	20.17	20.15	20.16	20.08	-0.05%	3,831
Jun 9, 2026	20.15	20.17	20.15	20.17	20.09	0.20%	568
Jun 8, 2026	20.17	20.17	20.13	20.13	20.05	-0.10%	1,289
Jun 5, 2026	20.15	20.15	20.15	20.15	20.07	-0.22%	457
Jun 4, 2026	20.20	20.20	20.20	20.20	20.12	0.07%	52
Jun 3, 2026	20.16	20.18	20.16	20.18	20.10	-0.02%	212
Jun 2, 2026	20.19	20.19	20.19	20.19	20.11	0.01%	79
Jun 1, 2026	20.17	20.19	20.17	20.18	20.10	0.04%	3,171
May 29, 2026	20.17	20.18	20.17	20.18	20.10	0.12%	94,902
May 28, 2026	20.15	20.15	20.14	20.15	20.07	0.20%	2,852
May 27, 2026	20.10	20.11	20.10	20.11	20.03	0.09%	1,187
May 26, 2026	20.17	20.17	20.16	20.17	20.01	0.17%	103,827
May 22, 2026	20.12	20.15	20.12	20.14	19.98	0.05%	17,186
May 21, 2026	20.13	20.16	20.10	20.12	19.97	0.17%	2,346
May 20, 2026	20.00	20.09	20.00	20.09	19.94	0.53%	15,230
May 19, 2026	20.00	20.00	19.98	19.98	19.83	-0.41%	1,416
May 18, 2026	20.11	20.11	20.07	20.07	19.91	-0.22%	1,154
May 15, 2026	20.13	20.13	20.11	20.11	19.96	-0.54%	1,282
May 14, 2026	20.26	20.26	20.22	20.22	20.06	0.05%	4,330
May 13, 2026	20.21	20.21	20.18	20.21	20.05	-0.05%	423