MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.46	45.68	43.57	44.00	44.00	-6.54%	184,808
Jul 31, 2025	48.73	48.77	46.81	47.08	47.08	2.17%	168,216
Jul 30, 2025	46.11	46.15	45.04	46.08	46.08	0.07%	78,961
Jul 29, 2025	46.59	46.83	45.81	46.05	46.05	-0.95%	63,717
Jul 28, 2025	46.10	46.49	46.00	46.49	46.49	1.64%	41,791
Jul 25, 2025	45.68	46.35	45.46	45.74	45.74	0.11%	54,364
Jul 24, 2025	45.41	45.73	45.00	45.69	45.69	0.20%	60,216
Jul 23, 2025	45.47	45.68	45.05	45.60	45.60	0.77%	77,526
Jul 22, 2025	45.68	45.79	44.34	45.25	45.25	-0.20%	81,080
Jul 21, 2025	45.14	45.98	45.14	45.34	45.34	1.02%	117,363
Jul 18, 2025	44.67	45.00	44.48	44.88	44.88	1.20%	81,085
Jul 17, 2025	44.27	44.62	44.17	44.35	44.35	0.29%	74,856
Jul 16, 2025	44.28	44.49	43.61	44.22	44.22	0.73%	51,931
Jul 15, 2025	44.47	44.65	43.90	43.90	43.90	0.43%	91,414
Jul 14, 2025	43.62	44.00	43.10	43.71	43.71	0.14%	69,781
Jul 11, 2025	42.73	43.76	42.61	43.65	43.65	0.79%	84,556
Jul 10, 2025	42.82	43.32	42.39	43.31	43.31	1.81%	103,624
Jul 9, 2025	42.14	43.20	42.14	42.54	42.54	1.77%	88,172
Jul 8, 2025	42.38	42.38	41.52	41.80	41.80	0.22%	45,862
Jul 7, 2025	42.28	42.47	41.54	41.71	41.71	-3.00%	100,933
Jul 3, 2025	43.00	43.50	42.90	43.00	43.00	0.96%	50,520
Jul 2, 2025	41.44	42.60	41.44	42.59	42.59	3.35%	60,699
Jul 1, 2025	42.00	42.24	40.91	41.21	41.21	-3.69%	56,389
Jun 30, 2025	43.26	43.26	42.20	42.79	42.79	0.05%	97,785
Jun 27, 2025	42.28	42.98	41.43	42.77	42.77	1.98%	95,606
Jun 26, 2025	41.61	42.22	41.22	41.94	41.94	2.22%	73,730
Jun 25, 2025	41.39	41.60	40.72	41.03	41.03	0.02%	84,674
Jun 24, 2025	41.10	41.27	40.51	41.02	41.02	2.27%	70,079
Jun 23, 2025	39.00	40.47	38.63	40.11	40.11	3.10%	129,165
Jun 20, 2025	40.16	40.49	38.59	38.91	38.91	-1.68%	33,318
Jun 18, 2025	39.50	40.48	39.50	39.57	39.57	-0.43%	24,359
Jun 17, 2025	40.14	40.50	39.50	39.74	39.74	-1.80%	39,078
Jun 16, 2025	39.71	40.68	39.71	40.47	40.47	3.35%	44,388
Jun 13, 2025	38.76	40.11	38.76	39.16	39.16	-2.05%	67,666
Jun 12, 2025	39.44	40.32	39.44	39.98	39.98	-0.17%	68,176
Jun 11, 2025	41.25	41.25	39.70	40.05	40.05	-0.84%	52,019
Jun 10, 2025	39.76	40.66	39.74	40.39	40.39	2.56%	49,005
Jun 9, 2025	38.55	39.68	38.55	39.38	39.38	1.26%	56,370
Jun 6, 2025	38.50	39.13	38.50	38.89	38.89	3.98%	88,427
Jun 5, 2025	39.11	39.50	36.67	37.40	37.40	-4.59%	154,692
Jun 4, 2025	39.48	39.48	38.69	39.20	39.20	-0.18%	24,920
Jun 3, 2025	39.02	39.83	38.75	39.27	39.27	1.34%	80,072
Jun 2, 2025	38.00	39.01	37.76	38.75	38.75	0.73%	47,868
May 30, 2025	38.80	39.10	37.39	38.47	38.47	-3.05%	150,981
May 29, 2025	40.68	40.68	38.82	39.68	39.68	1.93%	141,202
May 28, 2025	39.40	39.70	38.68	38.93	38.93	-0.74%	99,891
May 27, 2025	38.00	39.25	37.93	39.22	39.22	7.25%	112,760
May 23, 2025	36.37	37.34	36.23	36.57	36.57	-2.92%	107,126
May 22, 2025	37.12	38.52	37.12	37.67	37.67	0.86%	117,658
May 21, 2025	37.41	38.92	36.85	37.35	37.35	-2.35%	112,350