MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	60.08	60.88	59.12	60.50	-	-0.33%	31,001
Jun 1, 2026	62.01	62.01	60.70	60.70	60.70	-1.84%	61,078
May 29, 2026	61.82	62.74	61.60	61.84	61.84	-1.09%	48,749
May 28, 2026	61.35	62.57	61.20	62.52	62.52	1.82%	57,238
May 27, 2026	60.57	61.74	60.46	61.40	61.40	1.91%	53,131
May 26, 2026	60.01	60.85	59.73	60.25	60.25	0.53%	55,276
May 22, 2026	60.86	61.18	59.86	59.93	59.93	-0.37%	42,108
May 21, 2026	58.73	61.00	58.73	60.15	60.15	-0.27%	47,739
May 20, 2026	58.91	60.32	58.58	60.31	60.31	2.67%	45,091
May 19, 2026	59.70	59.70	58.00	58.74	58.74	-2.30%	63,224
May 18, 2026	60.99	61.56	59.48	60.12	60.12	-1.59%	73,952
May 15, 2026	60.97	62.39	60.23	61.09	61.09	-2.60%	91,469
May 14, 2026	62.40	63.33	62.10	62.72	62.72	0.85%	271,085
May 13, 2026	59.97	62.77	59.58	62.19	62.19	3.81%	99,336
May 12, 2026	59.48	60.40	58.51	59.91	59.91	-0.66%	129,737
May 11, 2026	59.83	61.00	59.12	60.31	60.31	-0.49%	164,035
May 8, 2026	59.85	61.10	59.55	60.61	60.61	1.42%	86,435
May 7, 2026	59.53	60.60	59.11	59.76	59.76	1.88%	261,500
May 6, 2026	56.32	58.90	56.32	58.66	58.66	4.04%	122,291
May 5, 2026	57.00	57.63	56.13	56.38	56.38	0.37%	140,678
May 4, 2026	56.00	56.83	55.31	56.17	56.17	-0.32%	278,168
May 1, 2026	55.98	57.25	55.68	56.35	56.35	1.92%	205,092
Apr 30, 2026	56.25	56.25	52.85	55.29	55.29	-0.83%	551,627
Apr 29, 2026	56.05	56.54	55.07	55.75	55.75	-1.76%	254,847
Apr 28, 2026	55.78	56.75	55.01	56.75	56.75	0.02%	267,100
Apr 27, 2026	55.90	56.88	55.06	56.74	56.74	1.23%	402,111
Apr 24, 2026	54.49	56.20	53.72	56.05	56.05	4.47%	432,593
Apr 23, 2026	54.62	54.95	52.76	53.65	53.65	-3.18%	75,590
Apr 22, 2026	54.32	55.64	54.15	55.41	55.41	2.99%	70,999
Apr 21, 2026	55.20	55.20	53.68	53.80	53.80	-1.16%	70,426
Apr 20, 2026	55.00	55.43	53.60	54.43	54.43	-2.35%	80,662
Apr 17, 2026	55.53	56.37	54.83	55.74	55.74	3.49%	138,817
Apr 16, 2026	54.36	54.37	52.52	53.86	53.86	0.22%	92,679
Apr 15, 2026	51.40	53.89	51.40	53.74	53.74	4.51%	181,291
Apr 14, 2026	49.24	51.42	49.24	51.42	51.42	6.35%	111,286
Apr 13, 2026	46.78	48.35	46.78	48.35	48.35	1.81%	83,310
Apr 10, 2026	47.12	47.67	46.93	47.49	47.49	1.47%	73,361
Apr 9, 2026	45.81	46.96	45.03	46.80	46.80	2.79%	104,184
Apr 8, 2026	46.80	46.92	44.77	45.53	45.53	5.49%	104,194
Apr 7, 2026	42.55	43.16	41.25	43.16	43.16	-0.39%	52,769
Apr 6, 2026	43.13	43.64	42.81	43.33	43.33	0.49%	51,572
Apr 2, 2026	42.39	43.36	41.50	43.12	43.12	-1.73%	49,466
Apr 1, 2026	44.53	44.53	43.20	43.88	43.88	2.69%	84,781
Mar 31, 2026	40.44	42.92	40.37	42.73	42.73	9.45%	148,648
Mar 30, 2026	40.19	40.19	38.72	39.04	39.04	-0.66%	90,343
Mar 27, 2026	40.86	40.94	39.09	39.30	39.30	-5.51%	81,088
Mar 26, 2026	43.38	43.66	41.50	41.59	41.59	-6.54%	52,302
Mar 25, 2026	44.92	45.52	44.20	44.50	44.50	1.57%	40,814
Mar 24, 2026	44.30	44.56	43.60	43.81	43.81	-2.62%	30,261
Mar 23, 2026	45.25	45.83	44.62	44.99	44.99	3.14%	54,574