MAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	19.34	19.36	19.30	19.36	19.36	0.08%	3,239
Sep 24, 2026	19.38	19.38	19.34	19.34	19.34	-0.49%	1,111
Sep 23, 2026	19.43	19.45	19.41	19.44	19.44	-0.82%	3,169
Sep 22, 2026	19.60	19.60	19.60	19.60	19.60	0.05%	16
Sep 21, 2026	19.58	19.59	19.58	19.59	19.59	0.15%	40,481
Sep 18, 2026	19.57	19.59	19.56	19.56	19.56	-0.20%	5,110
Sep 17, 2026	19.57	19.60	19.54	19.60	19.60	0.41%	5,022
Sep 16, 2026	19.51	19.52	19.51	19.52	19.52	-0.05%	534
Sep 15, 2026	19.53	19.53	19.49	19.53	19.53	0.03%	3,215
Sep 14, 2026	19.52	19.57	19.52	19.52	19.52	-0.10%	14,681
Sep 11, 2026	19.60	19.60	19.54	19.54	19.54	-0.23%	4,632
Sep 10, 2026	19.64	19.64	19.58	19.59	19.59	-0.68%	3,968
Sep 9, 2026	19.72	19.72	19.72	19.72	19.72	-0.10%	13
Sep 8, 2026	19.77	19.77	19.74	19.74	19.74	-	3,014
Sep 4, 2026	19.78	19.78	19.74	19.74	19.74	-0.02%	6,789
Sep 3, 2026	19.80	19.80	19.74	19.74	19.74	-0.13%	29,616
Sep 2, 2026	19.74	19.78	19.74	19.77	19.77	0.10%	2,727
Sep 1, 2026	19.75	19.75	19.75	19.75	19.75	-0.22%	31
Aug 31, 2026	19.78	19.79	19.78	19.79	19.79	-0.18%	1,944
Aug 28, 2026	19.83	19.88	19.80	19.83	19.83	-0.28%	9,261
Aug 27, 2026	19.88	19.89	19.88	19.89	19.89	-0.05%	115
Aug 26, 2026	19.96	19.97	19.96	19.97	19.89	0.03%	782
Aug 25, 2026	19.97	19.97	19.97	19.97	19.89	0.28%	93
Aug 24, 2026	19.91	19.92	19.91	19.91	19.84	0.05%	1,182
Aug 21, 2026	19.89	19.94	19.87	19.90	19.83	-0.03%	3,374
Aug 20, 2026	19.91	19.91	19.91	19.91	19.83	-0.20%	18
Aug 19, 2026	19.95	19.95	19.95	19.95	19.87	0.35%	271
Aug 18, 2026	19.87	19.88	19.87	19.88	19.80	0.02%	577
Aug 17, 2026	19.90	19.90	19.87	19.87	19.80	-0.22%	1,284
Aug 14, 2026	19.91	19.92	19.91	19.92	19.84	-0.23%	257
Aug 13, 2026	19.96	19.96	19.96	19.96	19.88	0.30%	116
Aug 12, 2026	19.90	19.90	19.89	19.90	19.83	0.10%	2,773
Aug 11, 2026	19.88	19.88	19.88	19.88	19.81	0.03%	160
Aug 10, 2026	19.91	19.91	19.87	19.88	19.80	-0.25%	2,288
Aug 7, 2026	19.93	19.93	19.93	19.93	19.85	0.05%	928
Aug 6, 2026	19.92	19.92	19.92	19.92	19.84	-0.23%	278
Aug 5, 2026	19.98	19.98	19.96	19.96	19.88	0.05%	579
Aug 4, 2026	19.95	19.95	19.95	19.95	19.88	0.37%	2,398
Aug 3, 2026	19.88	19.88	19.88	19.88	19.80	0.08%	142
Jul 31, 2026	19.87	19.87	19.83	19.86	19.79	-0.27%	1,889
Jul 30, 2026	19.91	19.92	19.91	19.92	19.84	-0.10%	531
Jul 29, 2026	19.94	19.94	19.94	19.94	19.86	-0.04%	19
Jul 28, 2026	20.03	20.03	20.03	20.03	19.87	0.15%	12
Jul 27, 2026	20.00	20.01	19.96	20.00	19.84	0.20%	1,818
Jul 24, 2026	19.99	19.99	19.96	19.96	19.80	-	804
Jul 23, 2026	19.95	20.01	19.95	19.96	19.80	-0.23%	308
Jul 22, 2026	20.02	20.05	20.01	20.01	19.84	-0.17%	2,997
Jul 21, 2026	20.04	20.07	20.04	20.04	19.88	-0.20%	3,725
Jul 20, 2026	20.09	20.09	20.06	20.08	19.92	-0.25%	3,401
Jul 17, 2026	20.15	20.17	20.13	20.13	19.97	-	6,405