MAGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.98	22.98	22.98	22.98	22.98	1.23%	183
Jul 9, 2026	22.68	22.77	22.68	22.77	22.70	1.10%	602
Jul 8, 2026	22.31	22.52	22.23	22.52	22.45	-0.40%	1,530
Jul 7, 2026	22.68	22.70	22.61	22.61	22.54	-	575
Jul 6, 2026	22.61	22.61	22.61	22.61	22.54	1.62%	277
Jul 2, 2026	22.30	22.30	22.04	22.25	22.18	-1.00%	963
Jul 1, 2026	22.38	22.55	22.33	22.55	22.41	2.30%	1,529
Jun 30, 2026	21.84	22.04	21.78	22.04	21.91	1.79%	2,760
Jun 29, 2026	21.56	21.69	21.56	21.65	21.52	2.19%	16,929
Jun 26, 2026	20.55	21.19	20.55	21.19	21.06	2.34%	1,245
Jun 25, 2026	20.71	20.96	20.67	20.78	20.58	-3.16%	17,691
Jun 24, 2026	21.98	21.98	21.45	21.45	21.25	-1.32%	241
Jun 23, 2026	21.88	21.88	21.68	21.74	21.53	-1.54%	378
Jun 22, 2026	22.05	22.08	22.05	22.08	21.87	-2.58%	421
Jun 18, 2026	22.39	22.67	22.39	22.67	22.45	2.01%	809
Jun 17, 2026	22.62	22.62	22.29	22.29	22.01	-3.31%	1,084
Jun 16, 2026	22.92	23.05	22.92	23.05	22.76	-0.17%	471
Jun 15, 2026	22.96	23.22	22.96	23.09	22.80	3.27%	1,217
Jun 12, 2026	22.35	22.36	22.35	22.36	22.08	-0.19%	546
Jun 11, 2026	22.48	22.48	22.48	22.48	22.12	0.98%	88
Jun 10, 2026	22.22	22.26	22.22	22.26	21.91	-2.40%	312
Jun 9, 2026	23.15	23.15	22.61	22.80	22.45	-1.53%	1,177
Jun 8, 2026	23.16	23.31	23.15	23.16	22.80	-0.18%	2,072
Jun 5, 2026	23.96	23.96	23.18	23.20	22.84	-4.31%	2,178
Jun 4, 2026	24.10	24.40	24.04	24.32	23.86	1.52%	2,336
Jun 3, 2026	24.23	24.23	23.79	23.95	23.51	-1.35%	1,418
Jun 2, 2026	24.34	24.34	24.28	24.28	23.83	-1.24%	766
Jun 1, 2026	24.69	24.75	24.58	24.58	24.13	-1.50%	1,142
May 29, 2026	24.81	24.96	24.81	24.96	24.49	0.15%	469
May 28, 2026	24.80	25.05	24.67	24.99	24.45	1.04%	1,572
May 27, 2026	24.59	24.73	24.58	24.73	24.20	1.00%	1,261
May 26, 2026	24.53	24.53	24.49	24.49	23.96	0.08%	1,424
May 22, 2026	24.60	24.62	24.46	24.47	23.95	0.15%	1,718
May 21, 2026	24.35	24.55	24.35	24.50	23.91	0.33%	869
May 20, 2026	24.42	24.42	24.42	24.42	23.83	1.68%	352
May 19, 2026	24.12	24.12	23.98	24.02	23.44	-1.47%	1,334
May 18, 2026	24.39	24.39	24.22	24.37	23.79	-0.80%	2,221
May 15, 2026	24.44	24.68	24.44	24.57	23.98	-1.35%	1,969
May 14, 2026	24.80	25.14	24.80	24.98	24.31	0.49%	2,410
May 13, 2026	24.79	24.86	24.79	24.86	24.19	1.93%	578
May 12, 2026	24.46	24.46	24.19	24.39	23.73	-0.52%	2,142
May 11, 2026	24.31	24.77	24.11	24.51	23.86	-0.35%	2,213
May 8, 2026	24.26	24.89	24.26	24.60	23.94	1.35%	5,572
May 7, 2026	24.62	24.62	24.34	24.34	23.62	0.64%	617
May 6, 2026	24.01	24.19	24.01	24.19	23.47	2.26%	568
May 5, 2026	23.90	23.96	23.61	23.65	22.95	0.36%	4,516
May 4, 2026	23.55	23.66	23.55	23.57	22.87	-0.02%	1,845
May 1, 2026	23.54	23.57	23.54	23.57	22.88	1.13%	758
Apr 30, 2026	23.38	23.38	23.38	23.38	22.62	-0.24%	122
Apr 29, 2026	23.38	23.44	23.38	23.44	22.67	-0.52%	1,347