MAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	45.73	46.99	45.66	46.36	-	1.09%	2,383,689
Mar 31, 2025	45.00	46.05	44.36	45.86	45.86	-0.37%	3,602,743
Mar 28, 2025	47.47	47.65	45.94	46.03	46.03	-3.58%	3,623,153
Mar 27, 2025	47.67	48.50	47.60	47.74	47.74	-0.42%	2,568,285
Mar 26, 2025	49.19	49.19	47.77	47.94	47.94	-3.07%	3,642,298
Mar 25, 2025	49.14	49.46	48.83	49.46	49.46	1.21%	2,546,434
Mar 24, 2025	48.32	48.95	48.16	48.87	48.87	3.30%	3,344,361
Mar 21, 2025	46.19	47.38	46.19	47.31	47.31	1.35%	2,569,456
Mar 20, 2025	46.39	47.51	46.23	46.68	46.68	-0.15%	2,877,678
Mar 19, 2025	46.35	47.29	46.17	46.75	46.75	1.67%	2,977,684
Mar 18, 2025	46.64	46.69	45.67	45.98	45.98	-2.56%	3,621,661
Mar 17, 2025	47.64	47.75	46.73	47.19	47.19	-1.01%	2,624,170
Mar 14, 2025	47.06	47.73	46.75	47.67	47.67	2.94%	4,057,402
Mar 13, 2025	47.56	47.57	46.09	46.31	46.31	-2.67%	2,054,474
Mar 12, 2025	47.77	47.95	46.77	47.58	47.58	2.30%	2,934,540
Mar 11, 2025	46.12	47.26	45.81	46.51	46.51	0.39%	3,778,894
Mar 10, 2025	47.67	47.74	45.80	46.33	46.33	-5.18%	4,146,717
Mar 7, 2025	48.49	49.20	47.53	48.86	48.86	0.27%	2,961,220
Mar 6, 2025	49.25	49.91	48.41	48.73	48.73	-2.99%	3,167,058
Mar 5, 2025	49.52	50.36	48.87	50.23	50.23	1.93%	2,386,169
Mar 4, 2025	48.63	50.21	48.12	49.28	49.28	-0.46%	3,555,092
Mar 3, 2025	51.47	51.64	49.06	49.51	49.51	-3.32%	2,680,076
Feb 28, 2025	50.00	51.23	49.38	51.21	51.21	2.17%	2,832,280
Feb 27, 2025	52.35	52.45	50.11	50.12	50.12	-3.19%	2,905,912
Feb 26, 2025	52.02	52.53	51.44	51.77	51.77	0.10%	1,753,802
Feb 25, 2025	52.57	52.63	51.10	51.72	51.72	-2.05%	2,611,410
Feb 24, 2025	53.88	54.16	52.77	52.80	52.80	-1.51%	1,951,639
Feb 21, 2025	55.12	55.21	53.54	53.61	53.61	-2.51%	2,108,750
Feb 20, 2025	55.15	55.28	54.51	54.99	54.99	-0.51%	1,304,867
Feb 19, 2025	55.00	55.39	54.82	55.27	55.27	0.27%	1,410,819
Feb 18, 2025	55.72	55.83	54.67	55.12	55.12	-0.77%	1,589,593
Feb 14, 2025	55.24	55.64	55.14	55.55	55.55	0.49%	1,528,458
Feb 13, 2025	54.48	55.31	54.35	55.28	55.28	1.80%	1,744,706
Feb 12, 2025	53.82	54.59	53.71	54.30	54.30	-0.02%	1,623,342
Feb 11, 2025	54.35	54.75	54.00	54.31	54.31	-0.59%	1,306,548
Feb 10, 2025	54.56	55.07	54.52	54.63	54.63	0.59%	1,794,036
Feb 7, 2025	55.09	55.52	54.24	54.31	54.31	-2.00%	2,628,300
Feb 6, 2025	55.04	55.42	54.82	55.42	55.42	0.97%	1,472,489
Feb 5, 2025	54.73	55.03	54.56	54.89	54.89	-1.42%	2,216,557
Feb 4, 2025	54.98	55.75	54.86	55.68	55.68	1.79%	1,396,235
Feb 3, 2025	54.22	55.15	54.00	54.70	54.70	-1.71%	2,826,426
Jan 31, 2025	56.18	56.79	55.45	55.65	55.65	0.04%	2,291,850
Jan 30, 2025	55.96	56.08	54.75	55.63	55.63	-0.02%	1,746,975
Jan 29, 2025	55.98	55.98	55.09	55.64	55.64	-1.03%	1,819,186
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