MAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	52.57	52.92	52.54	52.73	-	2.27%	1,412,602
Jun 5, 2025	52.94	53.19	51.24	51.56	51.56	-2.63%	3,884,877
Jun 4, 2025	53.02	53.14	52.54	52.95	52.95	0.17%	1,303,731
Jun 3, 2025	52.80	53.35	52.56	52.86	52.86	0.25%	1,905,424
Jun 2, 2025	52.01	52.76	51.92	52.73	52.73	0.73%	2,237,055
May 30, 2025	52.65	52.84	51.66	52.35	52.35	-1.04%	2,995,328
May 29, 2025	53.70	53.71	52.63	52.90	52.90	0.61%	2,742,909
May 28, 2025	53.00	53.19	52.51	52.58	52.58	-0.64%	1,970,917
May 27, 2025	52.01	52.92	51.98	52.92	52.92	3.48%	2,843,074
May 23, 2025	50.90	51.55	50.77	51.14	51.14	-1.43%	3,094,921
May 22, 2025	51.50	52.36	51.38	51.88	51.88	0.89%	2,481,991
May 21, 2025	51.62	52.58	51.20	51.42	51.42	-1.10%	2,748,311
May 20, 2025	52.23	52.43	51.63	51.99	51.99	-0.54%	1,222,877
May 19, 2025	51.37	52.34	51.36	52.27	52.27	-0.32%	1,961,625
May 16, 2025	52.43	52.56	51.82	52.44	52.44	0.56%	2,111,719
May 15, 2025	52.25	52.61	51.79	52.15	52.15	-1.14%	2,083,807
May 14, 2025	52.30	52.88	52.04	52.75	52.75	1.83%	2,663,388
May 13, 2025	50.95	51.98	50.73	51.80	51.80	2.23%	3,410,816
May 12, 2025	50.56	50.67	49.73	50.67	50.67	5.80%	3,872,500
May 9, 2025	47.95	48.40	47.66	47.89	47.89	0.46%	1,312,810
May 8, 2025	47.71	48.18	47.19	47.67	47.67	1.49%	1,871,615
May 7, 2025	47.35	47.55	46.28	46.97	46.97	-0.38%	2,415,113
May 6, 2025	46.90	47.51	46.84	47.15	47.15	-0.82%	1,471,831
May 5, 2025	47.53	47.89	47.28	47.54	47.54	-1.04%	1,490,232
May 2, 2025	47.85	48.43	47.38	48.04	48.04	1.24%	3,196,732
May 1, 2025	47.62	48.12	47.26	47.45	47.45	3.17%	3,746,790
Apr 30, 2025	45.47	46.27	44.78	45.99	45.99	-1.29%	2,375,746
Apr 29, 2025	46.09	46.66	45.80	46.59	46.59	0.60%	1,285,919
Apr 28, 2025	46.73	46.83	45.48	46.31	46.31	-0.39%	2,038,403
Apr 25, 2025	45.57	46.63	45.22	46.49	46.49	3.04%	3,434,073
Apr 24, 2025	43.92	45.14	43.88	45.12	45.12	2.94%	2,957,863
Apr 23, 2025	44.35	44.77	43.63	43.83	43.83	3.35%	3,166,046
Apr 22, 2025	41.64	42.81	41.49	42.41	42.41	3.29%	2,415,052
Apr 21, 2025	41.53	41.62	40.58	41.06	41.06	-3.34%	2,812,889
Apr 17, 2025	43.08	43.20	42.20	42.48	42.48	-0.70%	2,099,485
Apr 16, 2025	43.42	43.80	42.05	42.78	42.78	-3.97%	3,296,632
Apr 15, 2025	44.80	45.13	44.32	44.55	44.55	-0.71%	2,145,414
Apr 14, 2025	46.10	46.16	44.39	44.87	44.87	0.02%	2,723,235
Apr 11, 2025	43.78	44.95	43.48	44.86	44.86	1.91%	3,823,914
Apr 10, 2025	44.97	45.17	42.59	44.02	44.02	-5.17%	4,908,778
Apr 9, 2025	40.59	46.68	40.59	46.42	46.42	14.62%	8,761,192
Apr 8, 2025	43.36	43.76	39.91	40.50	40.50	-2.34%	5,559,096
Apr 7, 2025	39.30	43.60	39.00	41.47	41.47	0.27%	7,336,397
Apr 4, 2025	42.30	43.04	41.28	41.36	41.36	-5.87%	5,834,819
Apr 3, 2025	44.50	44.88	43.88	43.94	43.94	-6.87%	5,213,412
Apr 2, 2025	45.68	47.55	45.55	47.18	47.18	1.05%	3,457,174
Apr 1, 2025	45.71	46.99	45.66	46.69	46.69	1.81%	3,223,043
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