MAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	20.17	20.17	20.16	20.17	20.17	0.17%	103,827
May 22, 2026	20.12	20.15	20.12	20.14	20.14	0.05%	17,186
May 21, 2026	20.13	20.16	20.10	20.12	20.12	0.17%	2,346
May 20, 2026	20.00	20.09	20.00	20.09	20.09	0.53%	15,230
May 19, 2026	20.00	20.00	19.98	19.98	19.98	-0.41%	1,416
May 18, 2026	20.11	20.11	20.07	20.07	20.07	-0.22%	1,154
May 15, 2026	20.13	20.13	20.11	20.11	20.11	-0.54%	1,282
May 14, 2026	20.26	20.26	20.22	20.22	20.22	0.05%	4,330
May 13, 2026	20.21	20.21	20.18	20.21	20.21	-0.05%	423
May 12, 2026	20.21	20.22	20.20	20.22	20.22	-0.25%	3,478
May 11, 2026	20.27	20.27	20.27	20.27	20.27	-0.20%	7
May 8, 2026	20.32	20.32	20.30	20.31	20.31	0.27%	2,643
May 7, 2026	20.26	20.26	20.26	20.26	20.26	-0.15%	4
May 6, 2026	20.28	20.29	20.28	20.29	20.29	0.42%	1,671
May 5, 2026	20.21	20.21	20.20	20.20	20.20	-0.05%	937
May 4, 2026	20.21	20.22	20.16	20.21	20.21	-0.15%	5,397
May 1, 2026	20.24	20.26	20.24	20.24	20.24	0.15%	9,163
Apr 30, 2026	20.22	20.22	20.21	20.21	20.21	-	645
Apr 29, 2026	20.25	20.25	20.21	20.21	20.21	-0.39%	114
Apr 28, 2026	20.27	20.29	20.27	20.29	20.29	-0.09%	4,940
Apr 27, 2026	20.39	20.42	20.37	20.39	20.31	-0.07%	7,893
Apr 24, 2026	20.41	20.42	20.40	20.41	20.32	0.07%	4,231
Apr 23, 2026	20.41	20.41	20.37	20.39	20.31	-0.15%	604
Apr 22, 2026	20.43	20.43	20.42	20.42	20.34	0.03%	193
Apr 21, 2026	20.43	20.49	20.42	20.42	20.33	-0.39%	9,717
Apr 20, 2026	20.50	20.51	20.50	20.50	20.41	-0.05%	960
Apr 17, 2026	20.52	20.55	20.51	20.51	20.42	0.27%	3,042
Apr 16, 2026	20.47	20.48	20.45	20.45	20.37	-0.10%	7,144
Apr 15, 2026	20.47	20.47	20.44	20.47	20.39	-0.07%	2,339
Apr 14, 2026	20.47	20.49	20.47	20.49	20.40	0.12%	236
Apr 13, 2026	20.39	20.48	20.39	20.46	20.38	0.27%	6,642
Apr 10, 2026	20.41	20.41	20.41	20.41	20.32	-0.12%	134
Apr 9, 2026	20.43	20.43	20.43	20.43	20.35	0.07%	191
Apr 8, 2026	20.44	20.44	20.42	20.42	20.33	0.20%	726
Apr 7, 2026	20.33	20.44	20.33	20.38	20.29	0.12%	5,054
Apr 6, 2026	20.36	20.37	20.34	20.35	20.27	-0.10%	11,168
Apr 2, 2026	20.35	20.37	20.35	20.37	20.29	0.25%	584
Apr 1, 2026	20.33	20.33	20.32	20.32	20.24	0.12%	766
Mar 31, 2026	20.30	20.32	20.28	20.30	20.21	0.24%	4,804
Mar 30, 2026	20.26	20.26	20.21	20.25	20.16	0.48%	7,469
Mar 27, 2026	20.15	20.15	20.15	20.15	20.07	-0.15%	220
Mar 26, 2026	20.31	20.31	20.27	20.27	20.10	-0.41%	3,181
Mar 25, 2026	20.36	20.36	20.26	20.35	20.18	0.21%	3,683
Mar 24, 2026	20.32	20.32	20.31	20.31	20.14	-0.25%	963
Mar 23, 2026	20.29	20.37	20.29	20.36	20.19	0.39%	2,327
Mar 20, 2026	20.32	20.32	20.28	20.28	20.11	-0.81%	107
Mar 19, 2026	20.45	20.45	20.45	20.45	20.28	0.07%	3
Mar 18, 2026	20.47	20.47	20.43	20.43	20.26	-0.29%	6,221
Mar 17, 2026	20.48	20.53	20.48	20.49	20.32	0.27%	12,052
Mar 16, 2026	20.44	20.44	20.44	20.44	20.27	0.37%	980