MAGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2024	18.90	18.90	18.90	18.90	18.90	0.91%	1
Nov 26, 2024	18.30	18.73	18.30	18.73	18.73	-1.63%	398
Nov 25, 2024	18.70	19.04	18.67	19.04	19.04	1.33%	2,129
Nov 22, 2024	18.52	18.79	18.52	18.79	18.79	0.32%	345
Nov 21, 2024	18.73	18.73	18.73	18.73	18.73	-0.05%	16
Nov 20, 2024	18.43	18.74	18.43	18.74	18.74	0.64%	234
Nov 19, 2024	18.30	18.62	18.30	18.62	18.62	0.76%	706
Nov 18, 2024	18.54	18.65	18.48	18.48	18.48	-3.45%	987
Nov 15, 2024	19.14	19.14	19.14	19.14	19.14	3.06%	175
Nov 14, 2024	18.57	18.57	18.57	18.57	18.57	0.01%	43
Nov 13, 2024	18.57	18.57	18.57	18.57	18.57	0.92%	63
Nov 12, 2024	18.15	18.61	18.13	18.40	18.40	1.56%	1,124
Nov 11, 2024	18.06	18.42	18.06	18.12	18.12	-1.60%	6,363
Nov 8, 2024	18.41	18.41	18.41	18.41	18.41	-0.63%	13
Nov 7, 2024	18.37	18.80	18.37	18.53	18.53	-3.45%	774
Nov 6, 2024	19.35	19.35	18.85	19.19	19.19	-2.90%	6,992
Nov 5, 2024	19.88	20.00	19.50	19.76	19.76	-2.21%	2,838
Nov 4, 2024	20.21	20.21	20.21	20.21	20.21	1.54%	12
Nov 1, 2024	20.03	20.03	19.90	19.90	19.90	-1.67%	156
Oct 31, 2024	20.24	20.24	20.24	20.24	20.24	2.90%	210
Oct 30, 2024	19.06	19.67	19.06	19.67	19.67	1.33%	460
Oct 29, 2024	19.75	19.75	19.41	19.41	19.41	-2.16%	214
Oct 28, 2024	19.60	19.84	19.60	19.84	19.84	0.40%	230
Oct 25, 2024	20.01	20.01	19.76	19.76	19.76	-1.15%	620
Oct 24, 2024	20.07	20.07	19.99	19.99	19.99	-1.94%	275
Oct 23, 2024	20.39	20.39	20.39	20.39	20.39	2.22%	53
Oct 22, 2024	20.35	20.35	19.94	19.94	19.94	-2.00%	335
Oct 21, 2024	20.46	20.46	20.35	20.35	20.35	1.60%	380
Oct 18, 2024	20.03	20.03	20.03	20.03	20.03	-2.44%	27
Oct 17, 2024	20.46	20.54	20.46	20.53	20.53	1.19%	6,276
Oct 16, 2024	20.12	20.29	20.12	20.29	20.29	-0.03%	264
Oct 15, 2024	20.30	20.30	20.30	20.30	20.30	1.83%	2
Oct 14, 2024	19.85	20.34	19.85	19.93	19.93	-2.88%	988
Oct 11, 2024	20.52	20.52	20.52	20.52	20.52	0.84%	60
Oct 10, 2024	20.35	20.35	20.35	20.35	20.35	1.14%	21
Oct 9, 2024	20.12	20.12	20.12	20.12	20.12	-1.08%	10
Oct 8, 2024	20.10	20.34	19.93	20.34	20.34	0.54%	8,776
Oct 7, 2024	20.11	20.29	20.11	20.23	20.23	-0.30%	4,138
Oct 4, 2024	20.49	20.60	20.29	20.29	20.29	0.35%	1,339
Oct 3, 2024	20.37	20.37	20.22	20.22	20.22	-0.98%	547
Oct 2, 2024	20.63	20.63	20.42	20.42	20.42	-0.44%	183
Oct 1, 2024	20.07	20.51	20.07	20.51	20.51	3.15%	521
Sep 30, 2024	19.96	19.96	19.88	19.88	19.88	-0.31%	127
Sep 27, 2024	19.95	19.95	19.95	19.95	19.95	-0.27%	770
Sep 26, 2024	19.87	20.00	19.87	20.00	20.00	0.36%	770
Sep 25, 2024	20.08	20.08	19.93	19.93	19.93	-1.50%	1,241
Sep 24, 2024	20.14	20.26	20.03	20.23	20.23	0.45%	3,341
Sep 23, 2024	20.14	20.14	20.08	20.14	20.14	-0.54%	2,179
Sep 20, 2024	20.23	20.25	20.23	20.25	20.25	0.04%	495
Sep 19, 2024	20.65	20.65	20.11	20.24	20.24	-3.32%	5,323
Sep 18, 2024	20.85	21.25	20.80	20.94	20.94	-1.57%	2,985
Sep 17, 2024	21.16	21.27	21.16	21.27	21.27	0.48%	535
Sep 16, 2024	21.31	21.31	21.17	21.17	21.17	0.83%	243
Sep 13, 2024	21.00	21.00	21.00	21.00	21.00	-1.48%	104
Sep 12, 2024	21.40	21.40	21.05	21.31	21.31	-0.14%	1,794
Sep 11, 2024	21.34	21.34	21.34	21.34	21.34	-3.44%	102
Sep 10, 2024	22.32	22.32	22.10	22.10	22.10	-1.52%	169
Sep 9, 2024	22.46	22.49	21.94	22.44	22.44	-0.80%	1,453
Sep 6, 2024	21.80	22.62	21.80	22.62	22.62	4.24%	1,935
Sep 5, 2024	21.41	21.76	21.41	21.70	21.70	-1.36%	3,985
Sep 4, 2024	22.00	22.00	22.00	22.00	22.00	1.76%	93
Sep 3, 2024	21.20	21.78	21.20	21.62	21.62	0.83%	429
Aug 30, 2024	21.49	21.68	21.30	21.44	21.44	-2.10%	629
Aug 29, 2024	21.40	21.90	21.27	21.90	21.90	1.65%	1,649
Aug 28, 2024	21.49	21.65	21.27	21.54	21.54	0.02%	2,386
Aug 27, 2024	21.54	21.54	21.54	21.54	21.54	2.57%	126
Aug 26, 2024	20.89	21.57	20.89	21.00	21.00	-0.90%	2,669
Aug 23, 2024	21.36	21.38	20.80	21.19	21.19	-1.37%	1,588
Aug 22, 2024	20.71	21.54	20.71	21.49	21.49	2.36%	11,089
Aug 21, 2024	20.58	20.99	20.58	20.99	20.99	0.55%	1,401
Aug 20, 2024	20.80	20.88	20.80	20.88	20.88	-0.88%	1,408
Aug 19, 2024	21.37	21.37	20.86	21.06	21.06	-0.43%	927
Aug 16, 2024	21.15	21.15	21.15	21.15	21.15	-0.25%	537
Aug 15, 2024	21.15	21.43	20.98	21.21	21.21	-3.88%	3,437
Aug 14, 2024	21.79	22.06	21.72	22.06	22.06	1.75%	737
Aug 13, 2024	21.55	21.70	21.55	21.68	21.68	-4.03%	1,316
Aug 12, 2024	22.60	22.60	22.59	22.59	22.59	0.98%	846
Aug 9, 2024	22.37	22.37	22.37	22.37	22.37	-1.67%	72
Aug 8, 2024	22.75	22.75	22.75	22.75	22.75	-2.06%	255
Aug 7, 2024	22.98	23.23	22.98	23.23	23.23	0.43%	337
Aug 6, 2024	22.79	23.13	22.79	23.13	23.13	-1.20%	2,757
Aug 5, 2024	24.46	24.46	23.10	23.41	23.41	4.42%	4,315
Aug 2, 2024	22.10	22.66	21.90	22.42	22.42	4.28%	3,396
Aug 1, 2024	21.49	21.66	21.49	21.50	21.50	0.61%	1,338
Jul 31, 2024	21.61	21.61	20.95	21.37	21.37	-1.25%	7,863
Jul 30, 2024	21.64	21.64	21.64	21.64	21.64	0.79%	1,353
Jul 29, 2024	21.47	21.47	21.47	21.47	21.47	-1.11%	105
Jul 26, 2024	21.93	21.93	21.43	21.71	21.71	-0.63%	4,478
Jul 25, 2024	21.87	22.35	21.33	21.85	21.85	0.96%	5,075
Jul 24, 2024	21.24	21.66	21.19	21.64	21.64	5.88%	4,047
Jul 23, 2024	20.62	20.62	20.20	20.44	20.44	1.00%	1,740
Jul 22, 2024	20.31	20.84	20.24	20.24	20.24	-3.10%	2,088
Jul 19, 2024	20.68	21.12	20.45	20.89	20.89	0.79%	11,836
Jul 18, 2024	20.59	20.98	20.51	20.72	20.72	0.04%	4,307
Jul 17, 2024	20.55	20.89	20.55	20.72	20.72	2.81%	14,575
Jul 16, 2024	20.17	20.17	20.15	20.15	20.15	0.35%	304
Jul 15, 2024	19.49	20.08	19.49	20.08	20.08	0.50%	1,605
Jul 12, 2024	20.37	20.37	19.71	19.98	19.98	0.45%	5,093
Jul 11, 2024	19.89	19.89	19.89	19.89	19.89	3.81%	170
Jul 10, 2024	19.55	19.55	19.08	19.16	19.16	-0.05%	1,106