MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	59.97	60.27	59.58	60.27	-	0.60%	15,484
May 12, 2026	59.48	60.40	58.51	59.91	59.91	-0.66%	129,068
May 11, 2026	59.83	61.00	59.12	60.31	60.31	-0.49%	163,902
May 8, 2026	60.50	61.03	59.85	60.61	60.61	1.42%	5,341
May 7, 2026	59.53	60.60	59.11	59.76	59.76	1.88%	260,458
May 6, 2026	56.32	58.90	56.32	58.66	58.66	4.04%	121,969
May 5, 2026	56.60	57.50	56.37	56.38	56.38	0.37%	8,773
May 4, 2026	56.80	56.80	55.43	56.17	56.17	-0.32%	19,029
May 1, 2026	56.41	57.24	55.70	56.35	56.35	1.92%	11,228
Apr 30, 2026	55.64	56.25	52.94	55.29	55.29	-0.83%	52,053
Apr 29, 2026	56.05	56.54	55.07	55.75	55.75	-1.76%	248,934
Apr 28, 2026	55.52	56.75	54.51	56.75	56.75	0.02%	27,456
Apr 27, 2026	55.90	56.88	55.06	56.74	56.74	1.23%	400,870
Apr 24, 2026	53.90	56.09	53.00	56.05	56.05	4.47%	25,354
Apr 23, 2026	55.05	55.05	53.20	53.65	53.65	-3.18%	3,198
Apr 22, 2026	54.70	55.60	54.15	55.41	55.41	2.99%	2,044
Apr 21, 2026	55.30	55.43	53.66	53.80	53.80	-1.16%	6,500
Apr 20, 2026	54.45	55.44	53.70	54.43	54.43	-2.35%	7,874
Apr 17, 2026	54.51	56.27	54.51	55.74	55.74	3.49%	18,075
Apr 16, 2026	54.36	54.37	52.52	53.86	53.86	0.22%	92,511
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
Mar 20, 2026	45.01	45.01	42.99	43.62	43.62	-4.13%	60,323
Mar 19, 2026	45.54	45.62	44.92	45.50	45.50	-1.77%	29,842
Mar 18, 2026	46.74	47.80	46.17	46.32	46.32	-3.16%	19,871
Mar 17, 2026	47.86	48.16	47.66	47.83	47.83	0.82%	18,761
Mar 16, 2026	47.22	48.18	47.16	47.44	47.44	2.76%	39,759
Mar 13, 2026	47.64	48.00	46.00	46.17	46.17	-3.45%	42,869
Mar 12, 2026	48.48	48.89	47.51	47.82	47.82	-3.71%	26,915
Mar 11, 2026	49.66	50.50	49.15	49.66	49.66	0.71%	29,227
Mar 10, 2026	48.91	49.90	48.91	49.31	49.31	1.02%	24,803
Mar 9, 2026	46.51	48.91	46.21	48.81	48.81	1.73%	55,967
Mar 6, 2026	48.31	48.82	47.76	47.98	47.98	-3.65%	44,351
Mar 5, 2026	49.16	49.97	48.55	49.80	49.80	-0.22%	54,563
Mar 4, 2026	48.76	50.23	48.62	49.91	49.91	3.10%	47,486