MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	40.16	40.49	38.59	38.91	38.91	-1.68%	33,282
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
May 20, 2025	38.60	38.64	37.51	38.25	38.25	0.53%	85,729
May 19, 2025	37.20	38.61	37.04	38.05	38.05	-1.81%	121,492
May 16, 2025	38.97	38.97	37.83	38.75	38.75	1.33%	104,490
May 15, 2025	38.50	39.01	37.76	38.24	38.24	-2.70%	133,282
May 14, 2025	38.41	39.38	38.15	39.30	39.30	3.75%	162,793
May 13, 2025	36.68	38.12	36.50	37.88	37.88	4.41%	219,818
May 12, 2025	36.11	36.28	35.06	36.28	36.28	11.43%	364,889
May 9, 2025	32.71	33.20	32.21	32.56	32.56	1.78%	147,313
May 8, 2025	32.02	32.94	31.57	31.99	31.99	1.88%	161,802
May 7, 2025	31.67	32.09	30.28	31.40	31.40	-0.57%	82,719
May 6, 2025	31.21	31.93	31.09	31.58	31.58	-1.07%	81,708
May 5, 2025	31.95	32.50	31.64	31.92	31.92	-1.88%	100,231
May 2, 2025	32.57	33.28	31.86	32.53	32.53	1.50%	231,021
May 1, 2025	32.08	32.85	31.70	32.05	32.05	6.90%	243,894
Apr 30, 2025	29.17	30.48	28.50	29.98	29.98	-2.85%	179,461
Apr 29, 2025	30.22	30.90	30.00	30.86	30.86	0.75%	96,712
Apr 28, 2025	31.11	31.22	29.49	30.63	30.63	-0.75%	169,244
Apr 25, 2025	29.78	30.89	29.13	30.86	30.86	7.08%	368,130
Apr 24, 2025	27.65	29.10	27.52	28.82	28.82	4.16%	140,442
Apr 23, 2025	28.13	28.62	27.22	27.67	27.67	8.04%	218,113
Apr 22, 2025	24.97	26.19	24.75	25.61	25.61	6.49%	150,919
Apr 21, 2025	24.93	24.93	23.59	24.05	24.05	-6.71%	93,266
Apr 17, 2025	26.80	26.80	25.60	25.78	25.78	-1.45%	64,399
Apr 16, 2025	27.06	27.56	25.51	26.16	26.16	-8.91%	229,332
Apr 15, 2025	28.73	29.26	28.27	28.72	28.72	-1.91%	113,069
Apr 14, 2025	30.73	30.73	28.22	29.28	29.28	1.49%	342,211
Apr 11, 2025	27.72	29.10	27.46	28.85	28.85	2.67%	141,784
Apr 10, 2025	29.06	29.44	26.10	28.10	28.10	-9.73%	264,704
Apr 9, 2025	24.02	31.37	24.02	31.13	31.13	28.90%	461,163