MAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.45	19.45	19.40	19.41	19.41	0.46%	4,397
Oct 14, 2026	19.23	19.32	19.23	19.32	19.32	0.16%	1,283
Oct 13, 2026	19.28	19.29	19.28	19.29	19.29	0.10%	453
Oct 12, 2026	19.26	19.27	19.26	19.27	19.27	0.02%	114
Oct 9, 2026	19.27	19.27	19.27	19.27	19.27	0.21%	9
Oct 8, 2026	19.23	19.23	19.23	19.23	19.23	0.26%	40,086
Oct 7, 2026	19.14	19.18	19.14	19.18	19.18	0.03%	3,838
Oct 6, 2026	19.16	19.18	19.06	19.17	19.17	0.10%	7,515
Oct 5, 2026	19.15	19.15	19.15	19.15	19.15	-0.16%	284
Oct 2, 2026	19.18	19.21	19.18	19.18	19.18	-0.10%	3,212
Oct 1, 2026	19.11	19.21	19.11	19.20	19.20	0.34%	2,467
Sep 30, 2026	19.14	19.14	19.14	19.14	19.14	-0.20%	96
Sep 29, 2026	19.14	19.17	19.10	19.17	19.17	-0.12%	5,605
Sep 28, 2026	19.20	19.20	19.20	19.20	19.20	-0.43%	15
Sep 25, 2026	19.34	19.36	19.30	19.36	19.28	0.08%	3,239
Sep 24, 2026	19.38	19.38	19.34	19.34	19.26	-0.49%	1,111
Sep 23, 2026	19.43	19.45	19.41	19.44	19.36	-0.82%	3,169
Sep 22, 2026	19.60	19.60	19.60	19.60	19.52	0.05%	16
Sep 21, 2026	19.58	19.59	19.58	19.59	19.51	0.15%	40,481
Sep 18, 2026	19.57	19.59	19.56	19.56	19.48	-0.20%	5,110
Sep 17, 2026	19.57	19.60	19.54	19.60	19.52	0.41%	5,023
Sep 16, 2026	19.51	19.52	19.51	19.52	19.44	-0.05%	535
Sep 15, 2026	19.53	19.53	19.49	19.53	19.45	0.03%	3,215
Sep 14, 2026	19.52	19.57	19.52	19.52	19.44	-0.10%	14,681
Sep 11, 2026	19.60	19.60	19.54	19.54	19.46	-0.23%	4,632
Sep 10, 2026	19.64	19.64	19.58	19.59	19.51	-0.68%	3,968
Sep 9, 2026	19.72	19.72	19.72	19.72	19.64	-0.10%	13
Sep 8, 2026	19.77	19.77	19.74	19.74	19.66	-	3,014
Sep 4, 2026	19.78	19.78	19.74	19.74	19.66	-0.02%	6,789
Sep 3, 2026	19.80	19.80	19.74	19.74	19.66	-0.13%	29,616
Sep 2, 2026	19.74	19.78	19.74	19.77	19.69	0.10%	2,727
Sep 1, 2026	19.75	19.75	19.75	19.75	19.67	-0.22%	32
Aug 31, 2026	19.78	19.79	19.78	19.79	19.71	-0.18%	1,944
Aug 28, 2026	19.83	19.88	19.80	19.83	19.75	-0.28%	9,261
Aug 27, 2026	19.88	19.89	19.88	19.89	19.81	-0.05%	115
Aug 26, 2026	19.96	19.97	19.96	19.97	19.82	0.03%	782
Aug 25, 2026	19.97	19.97	19.97	19.97	19.81	0.28%	93
Aug 24, 2026	19.91	19.92	19.91	19.91	19.76	0.05%	1,182
Aug 21, 2026	19.89	19.94	19.87	19.90	19.75	-0.03%	3,374
Aug 20, 2026	19.91	19.91	19.91	19.91	19.75	-0.20%	18
Aug 19, 2026	19.95	19.95	19.95	19.95	19.79	0.35%	271
Aug 18, 2026	19.87	19.88	19.87	19.88	19.72	0.02%	577
Aug 17, 2026	19.90	19.90	19.87	19.87	19.72	-0.22%	1,284
Aug 14, 2026	19.91	19.92	19.91	19.92	19.76	-0.23%	257
Aug 13, 2026	19.96	19.96	19.96	19.96	19.81	0.30%	116
Aug 12, 2026	19.90	19.90	19.89	19.90	19.75	0.10%	2,773
Aug 11, 2026	19.88	19.88	19.88	19.88	19.73	0.03%	160
Aug 10, 2026	19.91	19.91	19.87	19.88	19.72	-0.25%	2,288
Aug 7, 2026	19.93	19.93	19.93	19.93	19.77	0.05%	928
Aug 6, 2026	19.92	19.92	19.92	19.92	19.76	-0.23%	278