MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	38.80	39.10	37.39	38.47	38.47	-3.05%	146,165
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
Apr 8, 2025	27.66	28.10	23.47	24.15	24.15	-5.48%	287,983
Apr 7, 2025	22.99	27.97	22.41	25.55	25.55	0.08%	559,529
Apr 4, 2025	26.50	27.39	25.32	25.53	25.53	-11.69%	378,456
Apr 3, 2025	29.44	30.02	28.68	28.91	28.91	-12.92%	362,834
Apr 2, 2025	31.20	33.70	30.98	33.20	33.20	2.25%	202,679
Apr 1, 2025	31.26	32.85	31.19	32.47	32.47	3.87%	86,846
Mar 31, 2025	30.28	31.75	29.32	31.26	31.26	-1.61%	128,348
Mar 28, 2025	33.55	33.83	31.57	31.77	31.77	-6.94%	98,462
Mar 27, 2025	34.10	35.16	33.76	34.14	34.14	-1.07%	70,078
Mar 26, 2025	36.26	36.26	34.17	34.51	34.51	-5.58%	109,066
Mar 25, 2025	35.98	36.67	35.73	36.55	36.55	1.87%	140,946
Mar 24, 2025	35.07	35.91	34.82	35.88	35.88	6.63%	181,199
Mar 21, 2025	32.27	33.65	32.16	33.65	33.65	2.28%	41,909
Mar 20, 2025	32.10	33.96	32.10	32.90	32.90	-0.12%	56,743