MAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	54.93	56.29	54.55	56.22	56.22	3.00%	2,720,241
Jan 27, 2025	53.88	55.16	53.80	54.58	54.58	-3.09%	3,502,714
Jan 24, 2025	56.66	56.97	56.12	56.32	56.32	-0.42%	1,641,938
Jan 23, 2025	56.27	56.56	56.10	56.56	56.56	0.21%	1,391,658
Jan 22, 2025	55.93	56.67	55.93	56.44	56.44	1.53%	2,227,751
Jan 21, 2025	55.74	55.77	54.78	55.59	55.59	0.27%	2,574,216
Jan 17, 2025	55.60	55.81	55.06	55.44	55.44	1.82%	2,824,049
Jan 16, 2025	55.49	55.50	54.43	54.45	54.45	-1.91%	2,182,959
Jan 15, 2025	54.60	55.59	54.34	55.51	55.51	3.62%	3,018,863
Jan 14, 2025	54.60	54.72	53.24	53.57	53.57	-1.00%	2,038,397
Jan 13, 2025	53.42	54.16	53.16	54.11	54.11	-0.50%	1,902,779
Jan 10, 2025	54.70	54.99	53.63	54.38	54.38	-1.20%	2,316,874
Jan 8, 2025	55.17	55.56	54.57	55.04	55.04	-0.20%	1,731,718
Jan 7, 2025	56.73	56.83	54.92	55.15	55.15	-2.67%	3,092,323
Jan 6, 2025	56.32	56.95	56.17	56.66	56.66	2.02%	3,194,358
Jan 3, 2025	54.66	55.54	54.55	55.54	55.54	2.55%	2,547,425
Jan 2, 2025	54.58	54.95	53.52	54.16	54.16	-0.48%	2,345,290
Dec 31, 2024	55.41	55.53	54.32	54.42	54.42	-1.40%	2,006,439
Dec 30, 2024	54.99	55.72	54.82	55.19	55.19	-2.02%	2,565,941
Dec 27, 2024	57.23	57.26	55.75	56.33	55.89	-2.32%	2,750,275
Dec 26, 2024	58.01	58.01	57.35	57.67	57.21	-0.71%	2,578,240
Dec 24, 2024	56.93	58.08	56.91	58.08	57.62	2.33%	2,603,463
Dec 23, 2024	56.35	56.83	55.63	56.76	56.31	1.52%	2,493,368
Dec 20, 2024	55.07	56.84	54.64	55.91	55.47	0.13%	2,749,123
Dec 19, 2024	56.84	56.89	55.73	55.84	55.40	0.31%	3,786,839
Dec 18, 2024	58.00	58.69	55.40	55.67	55.23	-4.41%	3,827,926
Dec 17, 2024	58.12	58.33	57.60	58.24	57.78	0.50%	2,462,520
Dec 16, 2024	57.14	58.03	56.78	57.95	57.49	2.35%	2,632,142
Dec 13, 2024	56.67	56.96	56.09	56.62	56.17	-0.09%	2,299,665
Dec 12, 2024	56.99	57.25	56.59	56.67	56.22	-0.82%	3,858,174
Dec 11, 2024	55.97	57.14	55.89	57.14	56.69	3.03%	3,586,581
Dec 10, 2024	55.38	56.22	55.20	55.46	55.02	1.00%	2,903,152
Dec 9, 2024	55.08	55.29	54.42	54.91	54.48	-0.33%	1,550,438
Dec 6, 2024	54.41	55.09	54.29	55.09	54.66	1.59%	1,355,168
Dec 5, 2024	54.12	54.49	54.05	54.23	53.80	0.63%	1,145,149
Dec 4, 2024	53.31	53.89	53.20	53.89	53.46	1.76%	1,556,452
Dec 3, 2024	52.53	53.04	52.39	52.96	52.54	0.53%	927,950
Dec 2, 2024	52.00	52.76	51.98	52.68	52.26	1.80%	1,551,941
Nov 29, 2024	51.15	51.75	50.91	51.75	51.34	1.47%	507,497
Nov 27, 2024	51.36	51.39	50.59	51.00	50.60	-0.87%	1,021,387
Nov 26, 2024	50.93	51.59	50.92	51.45	51.04	1.32%	804,474
Nov 25, 2024	51.58	51.73	50.68	50.78	50.38	-0.51%	919,182
Nov 22, 2024	51.03	51.25	50.73	51.04	50.64	-0.12%	659,636
Nov 21, 2024	52.03	52.10	50.35	51.10	50.70	-1.14%	1,209,064
Nov 20, 2024	51.92	51.93	50.91	51.69	51.28	-0.63%	952,357
Nov 19, 2024	50.84	52.02	50.80	52.02	51.61	1.82%	935,805
Nov 18, 2024	50.98	51.42	50.79	51.09	50.69	1.25%	926,802
Nov 15, 2024	50.86	51.07	50.14	50.46	50.06	-1.94%	1,184,479
Nov 14, 2024	52.12	52.25	51.35	51.46	51.05	-1.25%	1,127,535
Nov 13, 2024	52.23	52.49	51.77	52.11	51.70	-0.08%	739,370
Nov 12, 2024	52.32	52.53	51.80	52.15	51.74	-0.34%	810,011
Nov 11, 2024	52.51	52.58	51.74	52.33	51.92	0.81%	1,353,964
Nov 8, 2024	51.60	52.09	51.49	51.91	51.50	0.64%	978,187
Nov 7, 2024	50.65	51.68	50.63	51.58	51.17	2.26%	1,268,945
Nov 6, 2024	49.63	50.45	49.48	50.44	50.04	4.09%	1,540,074
Nov 5, 2024	47.87	48.61	47.87	48.46	48.08	1.72%	656,456
Nov 4, 2024	47.80	48.07	47.38	47.64	47.26	-0.79%	604,156
Nov 1, 2024	47.92	48.43	47.92	48.02	47.64	1.18%	825,344
Oct 31, 2024	48.69	48.72	47.46	47.46	47.09	-3.85%	1,139,608
Oct 30, 2024	49.91	49.98	49.25	49.36	48.97	0.04%	1,209,591
Oct 29, 2024	49.00	49.42	48.75	49.34	48.95	0.92%	729,407
Oct 28, 2024	49.49	49.50	48.86	48.89	48.50	-0.12%	1,001,921
Oct 25, 2024	48.41	49.27	48.40	48.95	48.56	1.24%	1,273,803
Oct 24, 2024	47.92	48.42	47.66	48.35	47.97	3.07%	1,084,188
Oct 23, 2024	47.82	47.85	46.61	46.91	46.54	-2.25%	635,553
Oct 22, 2024	47.38	48.08	47.32	47.99	47.61	0.50%	528,213
Oct 21, 2024	47.24	47.75	47.14	47.75	47.37	0.76%	501,691
Oct 18, 2024	47.45	47.58	47.33	47.39	47.02	0.45%	347,431
Oct 17, 2024	47.65	47.70	47.08	47.18	46.81	0.02%	397,591
Oct 16, 2024	47.09	47.22	46.67	47.17	46.80	0.13%	489,297
Oct 15, 2024	47.65	47.74	46.75	47.11	46.74	-0.80%	552,870
Oct 14, 2024	47.38	47.73	47.35	47.49	47.12	1.04%	500,058
Oct 11, 2024	46.89	47.26	46.70	47.00	46.63	-0.97%	528,424
Oct 10, 2024	47.36	47.66	47.03	47.46	47.09	0.02%	466,715
Oct 9, 2024	47.52	47.54	47.07	47.45	47.08	-	483,666
Oct 8, 2024	47.06	47.50	46.90	47.45	47.08	1.80%	610,620
Oct 7, 2024	47.33	47.45	46.59	46.61	46.24	-1.87%	510,229
Oct 4, 2024	47.29	47.50	46.80	47.50	47.13	1.73%	597,131
Oct 3, 2024	46.52	47.04	46.42	46.69	46.32	-0.06%	296,225
Oct 2, 2024	46.58	46.88	46.25	46.72	46.35	-0.53%	744,053
Oct 1, 2024	47.69	47.72	46.48	46.97	46.60	-1.49%	786,083
Sep 30, 2024	47.11	47.68	47.02	47.68	47.30	0.72%	480,165
Sep 27, 2024	47.55	47.55	47.13	47.34	46.97	-	462,329
Sep 26, 2024	48.05	48.05	47.04	47.34	46.97	-0.23%	1,152,520
Sep 25, 2024	47.18	47.55	47.08	47.45	47.08	0.47%	556,764
Sep 24, 2024	47.19	47.24	46.42	47.23	46.86	0.79%	576,475
Sep 23, 2024	46.73	47.01	46.61	46.86	46.49	0.77%	524,009
Sep 20, 2024	46.68	46.84	46.10	46.50	46.13	-0.47%	792,572
Sep 19, 2024	46.21	46.83	46.07	46.72	46.35	3.71%	1,055,429
Sep 18, 2024	45.27	45.80	44.92	45.05	44.69	-0.18%	634,970
Sep 17, 2024	45.36	45.60	44.85	45.13	44.77	0.62%	520,220
Sep 16, 2024	44.85	44.95	44.34	44.85	44.50	-0.88%	416,296
Sep 13, 2024	45.06	45.34	44.94	45.25	44.89	0.22%	814,140
Sep 12, 2024	44.61	45.21	44.45	45.15	44.79	1.32%	584,770
Sep 11, 2024	43.66	44.59	42.73	44.56	44.21	2.48%	803,971
Sep 10, 2024	43.18	43.55	42.79	43.48	43.14	1.54%	1,030,265
Sep 9, 2024	42.80	43.07	42.39	42.82	42.48	1.42%	397,496
Sep 6, 2024	44.19	44.27	42.22	42.22	41.89	-3.89%	899,631
Sep 5, 2024	43.34	44.55	43.34	43.93	43.58	1.55%	755,242
Sep 4, 2024	42.78	43.67	42.78	43.26	42.92	0.25%	688,582