MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	57.02	58.76	57.02	57.41	57.41	1.45%	76,944
Aug 27, 2026	55.54	56.93	55.20	56.59	56.59	2.78%	45,261
Aug 26, 2026	55.34	55.48	54.68	55.06	55.06	-0.43%	8,079
Aug 25, 2026	54.76	55.47	54.62	55.30	55.30	1.62%	73,907
Aug 24, 2026	54.75	55.28	54.36	54.42	54.42	-0.42%	84,351
Aug 21, 2026	54.33	55.19	54.00	54.65	54.65	1.07%	29,935
Aug 20, 2026	55.04	55.04	53.92	54.07	54.07	-2.07%	30,248
Aug 19, 2026	54.28	55.85	53.88	55.22	55.22	2.23%	46,258
Aug 18, 2026	54.09	54.55	53.74	54.01	54.01	-1.81%	36,661
Aug 17, 2026	56.38	56.38	54.62	55.01	55.01	-2.61%	80,463
Aug 14, 2026	57.03	57.45	56.33	56.48	56.48	-0.67%	20,356
Aug 13, 2026	55.03	56.91	55.03	56.86	56.86	2.45%	34,877
Aug 12, 2026	56.80	56.80	55.33	55.50	55.50	-1.85%	34,993
Aug 11, 2026	57.76	57.83	56.51	56.55	56.55	-2.15%	44,269
Aug 10, 2026	57.91	58.57	57.40	57.79	57.79	-0.24%	31,222
Aug 7, 2026	57.48	58.55	57.01	57.93	57.93	1.75%	78,485
Aug 6, 2026	57.05	57.84	56.62	56.93	56.93	-0.21%	37,388
Aug 5, 2026	59.00	59.00	56.30	57.05	57.05	-0.58%	97,006
Aug 4, 2026	55.89	57.96	55.89	57.38	57.38	0.95%	117,445
Aug 3, 2026	54.49	57.33	54.10	56.84	56.84	7.33%	195,367
Jul 31, 2026	50.46	53.24	50.46	52.96	52.96	6.55%	68,881
Jul 30, 2026	48.40	50.02	48.40	49.70	49.70	4.44%	43,711
Jul 29, 2026	48.88	49.94	47.59	47.59	47.59	-2.70%	35,924
Jul 28, 2026	48.69	49.36	48.00	48.91	48.91	0.76%	16,130
Jul 27, 2026	50.03	50.03	48.36	48.54	48.54	-0.47%	41,744
Jul 24, 2026	49.09	49.50	48.61	48.77	48.77	0.23%	33,182
Jul 23, 2026	50.15	50.31	48.11	48.66	48.66	-9.45%	152,560
Jul 22, 2026	54.83	54.83	53.57	53.74	53.74	-1.72%	41,887
Jul 21, 2026	54.76	55.29	54.54	54.68	54.68	-0.29%	103,882
Jul 20, 2026	55.43	55.43	54.46	54.84	54.84	0.11%	32,876
Jul 17, 2026	54.00	55.26	53.74	54.78	54.78	-3.78%	137,560
Jul 16, 2026	59.88	59.88	56.31	56.93	56.93	-2.39%	145,994
Jul 15, 2026	56.49	58.39	56.47	58.33	58.33	4.45%	90,906
Jul 14, 2026	54.39	55.84	53.97	55.84	55.84	1.53%	40,038
Jul 13, 2026	56.08	56.37	54.77	55.00	55.00	-2.14%	44,514
Jul 10, 2026	55.62	56.32	55.11	56.20	56.20	2.97%	79,552
Jul 9, 2026	51.94	54.74	51.13	54.58	54.58	2.61%	66,551
Jul 8, 2026	53.29	53.39	52.14	53.19	53.19	-1.12%	154,332
Jul 7, 2026	55.59	55.59	53.65	53.79	53.79	-0.13%	59,720
Jul 6, 2026	53.51	54.11	51.61	53.86	53.86	3.18%	81,740
Jul 2, 2026	52.86	53.62	51.52	52.20	52.20	-2.26%	106,041
Jul 1, 2026	52.58	54.20	51.53	53.41	53.41	4.39%	172,676
Jun 30, 2026	49.88	51.18	49.60	51.16	51.16	2.83%	79,778
Jun 29, 2026	48.13	49.91	48.13	49.75	49.75	5.99%	116,129
Jun 26, 2026	45.90	47.76	45.50	46.94	46.94	1.73%	82,080
Jun 25, 2026	47.75	47.75	45.73	46.14	46.14	-4.67%	81,589
Jun 24, 2026	49.24	50.38	48.34	48.40	48.40	-1.87%	44,257
Jun 23, 2026	49.62	50.47	49.32	49.32	49.32	-2.86%	72,732
Jun 22, 2026	51.91	52.82	50.65	50.77	50.77	-4.50%	61,394
Jun 18, 2026	52.25	53.20	50.85	53.16	53.16	3.20%	49,118