MAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	47.92	48.42	47.66	48.35	48.35	3.07%	1,073,399
Oct 23, 2024	47.82	47.85	46.61	46.91	46.91	-2.25%	635,553
Oct 22, 2024	47.38	48.08	47.32	47.99	47.99	0.50%	528,213
Oct 21, 2024	47.24	47.75	47.14	47.75	47.75	0.76%	501,691
Oct 18, 2024	47.45	47.58	47.33	47.39	47.39	0.45%	347,431
Oct 17, 2024	47.65	47.70	47.08	47.18	47.18	0.02%	397,591
Oct 16, 2024	47.09	47.22	46.67	47.17	47.17	0.13%	489,297
Oct 15, 2024	47.65	47.74	46.75	47.11	47.11	-0.80%	552,870
Oct 14, 2024	47.38	47.73	47.35	47.49	47.49	1.04%	500,058
Oct 11, 2024	46.89	47.26	46.70	47.00	47.00	-0.97%	528,424
Oct 10, 2024	47.36	47.66	47.03	47.46	47.46	0.02%	466,715
Oct 9, 2024	47.52	47.54	47.07	47.45	47.45	-	483,666
Oct 8, 2024	47.06	47.50	46.90	47.45	47.45	1.80%	610,620
Oct 7, 2024	47.33	47.45	46.59	46.61	46.61	-1.87%	510,229
Oct 4, 2024	47.29	47.50	46.80	47.50	47.50	1.73%	597,131
Oct 3, 2024	46.52	47.04	46.42	46.69	46.69	-0.06%	296,225
Oct 2, 2024	46.58	46.88	46.25	46.72	46.72	-0.53%	744,053
Oct 1, 2024	47.69	47.72	46.48	46.97	46.97	-1.49%	786,083
Sep 30, 2024	47.11	47.68	47.02	47.68	47.68	0.72%	480,165
Sep 27, 2024	47.55	47.55	47.13	47.34	47.34	-	462,329
Sep 26, 2024	48.05	48.05	47.04	47.34	47.34	-0.23%	1,152,520
Sep 25, 2024	47.18	47.55	47.08	47.45	47.45	0.47%	556,764
Sep 24, 2024	47.19	47.24	46.42	47.23	47.23	0.79%	576,475
Sep 23, 2024	46.73	47.01	46.61	46.86	46.86	0.77%	524,009
Sep 20, 2024	46.68	46.84	46.10	46.50	46.50	-0.47%	792,572
Sep 19, 2024	46.21	46.83	46.07	46.72	46.72	3.71%	1,055,429
Sep 18, 2024	45.27	45.80	44.92	45.05	45.05	-0.18%	634,970
Sep 17, 2024	45.36	45.60	44.85	45.13	45.13	0.62%	520,220
Sep 16, 2024	44.85	44.95	44.34	44.85	44.85	-0.88%	416,296
Sep 13, 2024	45.06	45.34	44.94	45.25	45.25	0.22%	814,140
Sep 12, 2024	44.61	45.21	44.45	45.15	45.15	1.32%	584,770
Sep 11, 2024	43.66	44.59	42.73	44.56	44.56	2.48%	803,971
Sep 10, 2024	43.18	43.55	42.79	43.48	43.48	1.54%	1,030,265
Sep 9, 2024	42.80	43.07	42.39	42.82	42.82	1.42%	397,496
Sep 6, 2024	44.19	44.27	42.22	42.22	42.22	-3.89%	899,631
Sep 5, 2024	43.34	44.55	43.34	43.93	43.93	1.55%	755,242
Sep 4, 2024	42.78	43.67	42.78	43.26	43.26	0.25%	688,582
Sep 3, 2024	44.36	44.42	42.96	43.15	43.15	-3.34%	699,557
Aug 30, 2024	44.18	44.64	43.97	44.64	44.64	1.64%	443,906
Aug 29, 2024	44.34	44.95	43.79	43.92	43.92	-0.45%	680,127
Aug 28, 2024	44.70	44.79	43.75	44.12	44.12	-1.23%	639,146
Aug 27, 2024	44.59	44.85	44.27	44.67	44.67	-0.33%	387,449
Aug 26, 2024	45.32	45.40	44.40	44.82	44.82	-1.34%	660,937
Aug 23, 2024	45.06	45.67	44.79	45.43	45.43	1.88%	803,992
Aug 22, 2024	45.95	46.08	44.54	44.59	44.59	-2.56%	782,194
Aug 21, 2024	45.57	45.98	45.34	45.76	45.76	0.51%	542,979
Aug 20, 2024	45.68	45.94	45.29	45.53	45.53	-0.31%	479,332
Aug 19, 2024	45.02	45.67	44.81	45.67	45.67	1.62%	654,896
Aug 16, 2024	44.64	45.11	44.52	44.94	44.94	0.13%	410,736
Aug 15, 2024	44.10	44.90	44.05	44.88	44.88	3.12%	648,571
Aug 14, 2024	43.96	44.05	43.11	43.52	43.52	-0.73%	569,232
Aug 13, 2024	42.95	43.88	42.95	43.84	43.84	3.01%	551,113
Aug 12, 2024	42.60	42.82	42.29	42.56	42.56	0.28%	375,150
Aug 9, 2024	41.92	42.49	41.81	42.44	42.44	0.74%	423,478
Aug 8, 2024	41.60	42.22	40.98	42.13	42.13	3.21%	445,177
Aug 7, 2024	42.11	42.36	40.80	40.82	40.82	-1.40%	599,289
Aug 6, 2024	41.26	42.10	40.41	41.40	41.40	1.25%	679,012
Aug 5, 2024	38.75	41.66	38.51	40.89	40.89	-3.81%	1,579,441
Aug 2, 2024	42.68	43.36	42.13	42.51	42.51	-3.41%	1,525,119
Aug 1, 2024	45.58	46.05	43.63	44.01	44.01	-2.09%	848,696
Jul 31, 2024	44.47	45.09	44.30	44.95	44.95	3.45%	837,147
Jul 30, 2024	44.52	44.52	42.96	43.45	43.45	-2.03%	534,904
Jul 29, 2024	44.23	44.78	44.04	44.35	44.35	1.05%	822,099
Jul 26, 2024	43.91	44.19	43.36	43.89	43.89	1.04%	468,084
Jul 25, 2024	44.05	44.55	42.82	43.44	43.44	-1.00%	1,293,060
Jul 24, 2024	45.12	45.18	43.87	43.88	43.88	-6.06%	1,130,874
Jul 23, 2024	46.89	47.19	46.65	46.71	46.71	-0.06%	436,494
Jul 22, 2024	46.42	46.99	46.24	46.74	46.74	2.43%	1,101,486
Jul 19, 2024	46.07	46.44	45.53	45.63	45.63	-1.34%	567,579
Jul 18, 2024	46.86	47.00	45.81	46.25	46.25	-0.04%	567,747
Jul 17, 2024	46.98	47.09	46.17	46.27	46.27	-3.30%	1,054,473
Jul 16, 2024	48.44	48.54	47.48	47.85	47.85	-0.44%	959,344
Jul 15, 2024	48.33	48.95	47.87	48.06	48.06	0.31%	805,861
Jul 12, 2024	47.30	48.40	47.23	47.91	47.91	0.65%	892,170
Jul 11, 2024	49.80	49.85	47.29	47.60	47.60	-4.49%	2,492,176
Jul 10, 2024	49.52	49.96	49.30	49.84	49.84	1.03%	1,465,325
Jul 9, 2024	49.00	49.43	48.95	49.33	49.33	1.00%	1,233,815
Jul 8, 2024	48.88	49.16	48.54	48.84	48.84	-0.04%	1,377,451
Jul 5, 2024	48.07	48.96	48.01	48.86	48.86	1.92%	1,736,388
Jul 3, 2024	47.13	47.94	47.10	47.94	47.94	1.68%	843,639
Jul 2, 2024	46.12	47.15	46.05	47.15	47.15	2.28%	1,263,014
Jul 1, 2024	45.50	46.21	45.03	46.10	46.10	2.19%	962,612
Jun 28, 2024	46.01	46.26	45.11	45.11	45.11	-1.53%	573,674
Jun 27, 2024	45.61	46.00	45.42	45.81	45.81	0.42%	949,074
Jun 26, 2024	44.84	45.63	44.82	45.62	45.62	1.54%	506,887
Jun 25, 2024	44.05	44.97	44.05	44.93	44.93	2.63%	369,454
Jun 24, 2024	44.50	44.68	43.78	43.78	43.78	-1.42%	289,962
Jun 21, 2024	44.48	44.81	44.20	44.41	44.41	-0.31%	292,024
Jun 20, 2024	45.26	45.30	44.22	44.55	44.55	-0.89%	489,801
Jun 18, 2024	45.07	45.08	44.67	44.95	44.95	-0.29%	395,803
Jun 17, 2024	44.43	45.42	44.37	45.08	45.08	1.21%	702,989
Jun 14, 2024	44.51	44.66	44.22	44.54	44.54	0.13%	258,302
Jun 13, 2024	44.85	44.99	44.31	44.48	44.48	0.38%	468,720
Jun 12, 2024	43.86	44.71	43.71	44.31	44.31	1.91%	529,640
Jun 11, 2024	43.10	43.48	42.78	43.48	43.48	1.12%	271,598
Jun 10, 2024	42.93	43.12	42.69	43.00	43.00	0.23%	159,694
Jun 7, 2024	42.98	43.15	42.74	42.90	42.90	-0.19%	143,698
Jun 6, 2024	42.95	43.16	42.62	42.98	42.98	0.26%	396,370
Jun 5, 2024	42.38	42.87	42.21	42.87	42.87	2.05%	348,203
Jun 4, 2024	41.92	42.13	41.61	42.01	42.01	0.31%	569,348