MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.56	42.56	40.87	42.24	42.24	-0.66%	58,488
Nov 19, 2024	40.76	42.68	40.76	42.52	42.52	3.20%	38,267
Nov 18, 2024	41.17	41.71	40.60	41.20	41.20	2.23%	32,037
Nov 15, 2024	41.00	41.08	39.68	40.30	40.30	-3.45%	81,877
Nov 14, 2024	42.66	43.00	41.61	41.74	41.74	-2.50%	37,950
Nov 13, 2024	43.29	43.45	42.36	42.81	42.81	-0.14%	28,442
Nov 12, 2024	43.35	43.60	42.52	42.87	42.87	-0.99%	32,260
Nov 11, 2024	43.72	43.75	42.25	43.30	43.30	2.07%	172,503
Nov 8, 2024	42.23	42.87	42.00	42.42	42.42	0.64%	66,011
Nov 7, 2024	40.64	42.21	40.64	42.15	42.15	4.72%	44,995
Nov 6, 2024	39.07	40.25	38.85	40.25	40.25	8.55%	85,379
Nov 5, 2024	36.53	37.48	36.53	37.08	37.08	3.40%	36,687
Nov 4, 2024	36.12	36.58	35.66	35.86	35.86	-1.86%	18,459
Nov 1, 2024	36.69	37.35	36.50	36.54	36.54	1.92%	45,728
Oct 31, 2024	37.87	37.87	35.83	35.85	35.85	-7.77%	120,779
Oct 30, 2024	39.50	39.85	38.68	38.87	38.87	0.39%	93,911
Oct 29, 2024	38.09	38.89	37.85	38.72	38.72	1.73%	131,646
Oct 28, 2024	39.10	39.10	38.05	38.06	38.06	-0.26%	59,098
Oct 25, 2024	37.20	38.76	37.20	38.16	38.16	2.61%	66,318
Oct 24, 2024	36.72	37.34	36.39	37.19	37.19	5.62%	50,249
Oct 23, 2024	36.31	36.49	34.63	35.21	35.21	-4.19%	39,627
Oct 22, 2024	36.03	36.89	36.03	36.75	36.75	1.13%	65,395
Oct 21, 2024	35.53	36.40	35.48	36.34	36.34	0.97%	54,721
Oct 18, 2024	35.97	36.12	35.80	35.99	35.99	1.35%	17,012
Oct 17, 2024	36.00	36.15	35.39	35.51	35.51	-0.25%	39,903
Oct 16, 2024	35.68	35.76	35.00	35.60	35.60	0.08%	20,963
Oct 15, 2024	36.25	36.45	35.00	35.57	35.57	-1.39%	26,071
Oct 14, 2024	35.66	36.48	35.66	36.07	36.07	1.95%	31,918
Oct 11, 2024	35.47	35.96	35.00	35.38	35.38	-1.99%	53,511
Oct 10, 2024	35.84	36.34	35.43	36.10	36.10	-0.14%	24,860
Oct 9, 2024	36.29	36.29	35.48	36.15	36.15	0.19%	29,154
Oct 8, 2024	35.35	36.20	35.35	36.08	36.08	3.35%	28,256
Oct 7, 2024	36.05	36.13	34.62	34.91	34.91	-3.51%	28,878
Oct 4, 2024	35.66	36.38	35.27	36.18	36.18	3.28%	59,618
Oct 3, 2024	34.91	35.66	34.75	35.03	35.03	-0.48%	11,710
Oct 2, 2024	34.81	35.29	34.53	35.20	35.20	-0.71%	18,533
Oct 1, 2024	36.26	36.77	34.79	35.45	35.45	-2.23%	71,827
Sep 30, 2024	35.55	36.54	35.55	36.26	36.26	0.25%	29,436
Sep 27, 2024	36.49	36.57	35.73	36.17	36.17	0.14%	39,181
Sep 26, 2024	37.01	37.01	35.65	36.12	36.12	0.11%	65,337
Sep 25, 2024	35.94	36.44	35.71	36.08	36.08	0.59%	31,487
Sep 24, 2024	35.80	35.90	34.63	35.87	35.87	1.70%	45,156
Sep 23, 2024	35.77	35.77	34.99	35.27	35.27	1.29%	76,668
Sep 20, 2024	35.16	35.46	34.05	34.82	34.82	-1.39%	72,429
Sep 19, 2024	34.50	35.31	34.16	35.31	35.31	7.55%	119,850
Sep 18, 2024	32.80	33.72	32.57	32.83	32.83	-0.18%	29,354
Sep 17, 2024	33.30	33.63	32.46	32.89	32.89	1.39%	17,939
Sep 16, 2024	32.35	32.57	31.64	32.44	32.44	-1.55%	29,966
Sep 13, 2024	32.80	33.22	32.73	32.95	32.95	-0.15%	37,591
Sep 12, 2024	32.14	33.06	31.89	33.00	33.00	2.68%	38,277
Sep 11, 2024	30.93	32.14	29.49	32.14	32.14	4.86%	20,976
Sep 10, 2024	29.98	30.70	29.74	30.65	30.65	3.09%	29,849
Sep 9, 2024	29.61	30.08	29.06	29.73	29.73	2.98%	23,068
Sep 6, 2024	31.67	31.81	28.87	28.87	28.87	-7.50%	164,192
Sep 5, 2024	30.43	32.14	30.43	31.21	31.21	2.63%	27,402
Sep 4, 2024	29.93	30.92	29.73	30.41	30.41	-0.13%	17,179
Sep 3, 2024	31.68	31.76	30.00	30.45	30.45	-5.96%	52,767
Aug 30, 2024	31.97	32.38	31.54	32.38	32.38	3.52%	25,404
Aug 29, 2024	32.33	32.95	31.24	31.28	31.28	-1.04%	41,021
Aug 28, 2024	32.61	32.61	31.18	31.61	31.61	-2.41%	38,680
Aug 27, 2024	32.32	32.71	32.04	32.39	32.39	-0.86%	16,351
Aug 26, 2024	33.60	33.60	32.04	32.67	32.67	-3.31%	50,718
Aug 23, 2024	33.28	34.10	32.75	33.79	33.79	3.68%	62,982
Aug 22, 2024	34.62	34.62	32.40	32.59	32.59	-4.20%	111,196
Aug 21, 2024	33.92	34.41	33.59	34.02	34.02	0.83%	25,702
Aug 20, 2024	34.09	34.40	33.55	33.74	33.74	-0.56%	25,389
Aug 19, 2024	33.22	34.00	32.78	33.93	33.93	3.10%	31,149
Aug 16, 2024	32.24	33.25	32.24	32.91	32.91	0.43%	22,128
Aug 15, 2024	32.01	32.89	31.88	32.77	32.77	5.10%	47,830
Aug 14, 2024	31.50	31.76	30.52	31.18	31.18	-0.95%	81,863
Aug 13, 2024	30.40	31.49	30.18	31.48	31.48	5.78%	43,840
Aug 12, 2024	29.80	30.06	29.44	29.76	29.76	0.61%	46,085
Aug 9, 2024	28.96	29.67	28.57	29.58	29.58	1.37%	115,304
Aug 8, 2024	28.24	29.25	27.83	29.18	29.18	6.89%	87,020
Aug 7, 2024	29.16	29.46	27.30	27.30	27.30	-2.78%	55,812
Aug 6, 2024	28.00	29.12	27.00	28.08	28.08	2.63%	89,656
Aug 5, 2024	24.57	28.67	24.57	27.36	27.36	-8.43%	175,531
Aug 2, 2024	29.97	31.03	29.25	29.88	29.88	-7.00%	166,445
Aug 1, 2024	34.30	35.00	31.43	32.13	32.13	-4.12%	168,444
Jul 31, 2024	32.59	33.63	32.51	33.51	33.51	6.21%	175,971
Jul 30, 2024	32.84	32.84	30.66	31.55	31.55	-3.31%	32,253
Jul 29, 2024	32.44	32.98	32.10	32.63	32.63	2.61%	29,373
Jul 26, 2024	31.88	32.13	31.18	31.80	31.80	1.21%	40,249
Jul 25, 2024	32.00	32.90	30.47	31.42	31.42	-2.09%	97,687
Jul 24, 2024	33.92	33.93	31.82	32.09	32.09	-11.94%	98,840
Jul 23, 2024	36.67	37.09	36.38	36.44	36.44	0.16%	44,256
Jul 22, 2024	36.00	36.68	35.54	36.38	36.38	4.69%	80,003
Jul 19, 2024	35.40	35.80	34.50	34.75	34.75	-2.61%	41,021
Jul 18, 2024	36.79	36.84	35.01	35.68	35.68	-0.50%	54,569
Jul 17, 2024	36.68	36.87	35.49	35.86	35.86	-6.71%	86,177
Jul 16, 2024	39.15	39.42	37.51	38.44	38.44	-1.16%	123,167
Jul 15, 2024	39.24	39.95	38.48	38.89	38.89	1.55%	93,527
Jul 12, 2024	37.30	39.26	37.23	38.30	38.30	0.35%	96,005
Jul 11, 2024	41.55	41.55	37.80	38.16	38.16	-8.45%	232,064
Jul 10, 2024	41.22	41.91	40.79	41.68	41.68	2.01%	139,135
Jul 9, 2024	40.35	41.09	40.31	40.86	40.86	1.77%	99,670
Jul 8, 2024	40.14	40.57	39.44	40.15	40.15	-0.02%	146,893
Jul 5, 2024	38.91	40.19	38.83	40.16	40.16	3.93%	126,461
Jul 3, 2024	37.49	38.73	37.49	38.64	38.64	2.96%	67,824
Jul 2, 2024	35.61	37.53	35.61	37.53	37.53	4.51%	81,683