MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	64.57	65.12	64.33	64.84	64.84	2.01%	31,093
Oct 8, 2026	64.65	64.78	62.88	63.56	63.56	-2.09%	30,483
Oct 7, 2026	64.39	64.93	63.79	64.92	64.92	-0.29%	28,653
Oct 6, 2026	65.61	65.61	64.80	65.11	65.11	1.30%	58,984
Oct 5, 2026	63.37	65.11	63.37	64.27	64.27	1.91%	59,943
Oct 2, 2026	62.50	63.70	62.50	63.07	63.07	3.19%	43,154
Oct 1, 2026	62.50	62.50	60.85	61.12	61.12	-0.33%	38,612
Sep 30, 2026	61.29	62.70	61.29	61.32	61.32	0.84%	21,165
Sep 29, 2026	61.64	61.64	60.38	60.81	60.81	-0.67%	37,484
Sep 28, 2026	62.80	62.80	61.11	61.22	61.22	-3.19%	55,519
Sep 25, 2026	62.92	63.43	62.20	63.24	63.24	0.24%	38,151
Sep 24, 2026	61.44	63.14	61.34	63.09	63.09	1.33%	35,426
Sep 23, 2026	63.34	63.70	61.91	62.26	62.26	-1.66%	37,860
Sep 22, 2026	64.02	64.60	63.31	63.31	63.31	-0.67%	64,210
Sep 21, 2026	60.50	64.12	60.50	63.74	63.74	7.00%	90,141
Sep 18, 2026	61.00	61.00	59.38	59.57	59.57	-0.75%	48,784
Sep 17, 2026	59.99	60.20	59.05	60.02	60.02	3.45%	43,396
Sep 16, 2026	58.57	59.20	57.14	58.02	58.02	-0.37%	36,854
Sep 15, 2026	58.54	59.28	57.85	58.24	58.24	-1.41%	15,277
Sep 14, 2026	58.27	59.69	57.72	59.07	59.07	0.61%	26,298
Sep 11, 2026	58.61	59.33	58.26	58.71	58.71	2.07%	31,552
Sep 10, 2026	56.77	57.85	56.77	57.52	57.52	-0.35%	20,225
Sep 9, 2026	57.79	57.96	57.43	57.73	57.73	0.30%	13,711
Sep 8, 2026	57.85	57.85	57.15	57.56	57.56	-0.73%	24,554
Sep 4, 2026	59.58	59.58	57.59	57.98	57.98	-2.78%	39,489
Sep 3, 2026	58.16	60.24	58.16	59.64	59.64	4.69%	54,752
Sep 2, 2026	56.31	57.29	56.08	56.97	56.97	1.30%	15,353
Sep 1, 2026	55.11	56.66	54.79	56.24	56.24	-1.52%	26,664
Aug 31, 2026	56.93	57.24	56.41	57.11	57.11	-0.52%	25,687
Aug 28, 2026	57.02	58.76	57.02	57.41	57.41	1.45%	76,954
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