MAGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	46.08	46.58	46.04	46.22	46.22	0.35%	68,098
Apr 30, 2026	46.23	46.23	45.15	46.06	46.06	0.35%	66,349
Apr 29, 2026	45.99	46.18	45.78	45.90	45.90	-0.58%	58,254
Apr 28, 2026	46.07	46.17	45.87	46.17	46.17	0.02%	91,151
Apr 27, 2026	45.89	46.26	45.78	46.16	46.16	0.13%	100,074
Apr 24, 2026	45.23	46.10	45.15	46.10	46.10	1.45%	70,458
Apr 23, 2026	45.76	45.88	45.04	45.44	45.18	-1.24%	73,536
Apr 22, 2026	45.69	46.06	45.53	46.01	45.75	1.57%	65,747
Apr 21, 2026	45.73	45.84	45.25	45.30	45.04	-0.57%	77,108
Apr 20, 2026	45.73	45.84	45.26	45.56	45.30	-0.70%	140,583
Apr 17, 2026	46.06	46.17	45.88	45.88	45.62	-0.52%	89,757
Apr 16, 2026	46.13	46.20	46.12	46.12	45.60	-0.13%	92,683
Apr 15, 2026	46.09	46.20	46.09	46.18	45.66	0.09%	101,044
Apr 14, 2026	46.00	46.15	45.96	46.14	45.62	0.96%	67,984
Apr 13, 2026	45.27	45.73	45.20	45.70	45.19	0.73%	55,357
Apr 10, 2026	45.45	45.45	45.34	45.37	44.86	-0.61%	59,133
Apr 9, 2026	45.40	45.72	45.35	45.65	44.89	0.73%	98,655
Apr 8, 2026	45.38	45.48	45.17	45.32	44.57	2.03%	116,677
Apr 7, 2026	44.32	44.43	43.62	44.42	43.68	-0.31%	95,646
Apr 6, 2026	44.42	44.70	44.35	44.56	43.82	0.18%	137,500
Apr 2, 2026	44.38	44.48	44.18	44.48	43.74	-0.38%	50,743
Apr 1, 2026	44.63	44.69	44.51	44.65	43.65	0.52%	84,836
Mar 31, 2026	43.70	44.52	43.70	44.42	43.43	2.97%	49,605
Mar 30, 2026	43.49	43.58	43.01	43.14	42.17	0.16%	99,080
Mar 27, 2026	44.00	44.00	43.07	43.07	42.11	-3.54%	83,572
Mar 26, 2026	45.69	45.72	44.61	44.65	43.38	-2.89%	47,135
Mar 25, 2026	46.08	46.34	45.96	45.98	44.68	0.61%	37,965
Mar 24, 2026	45.88	46.15	45.60	45.70	44.40	-0.46%	62,507
Mar 23, 2026	45.30	46.31	45.30	45.91	44.61	1.30%	114,790
Mar 20, 2026	46.15	46.15	45.15	45.32	44.03	-2.83%	85,084
Mar 19, 2026	46.80	46.80	46.39	46.64	45.05	-0.91%	70,422
Mar 18, 2026	47.46	47.52	47.00	47.07	45.47	-0.88%	43,684
Mar 17, 2026	47.50	47.58	47.39	47.49	45.87	0.49%	50,739
Mar 16, 2026	47.04	47.45	47.01	47.26	45.65	1.37%	70,916
Mar 13, 2026	47.58	47.62	46.62	46.62	45.03	-2.39%	77,602
Mar 12, 2026	48.13	48.18	47.63	47.76	45.86	-1.22%	68,622
Mar 11, 2026	48.26	48.58	48.21	48.35	46.43	0.33%	46,250
Mar 10, 2026	48.00	48.40	48.00	48.19	46.28	0.52%	86,846
Mar 9, 2026	47.03	48.03	46.83	47.94	46.04	0.55%	101,650
Mar 6, 2026	47.81	48.06	47.44	47.68	45.79	-1.77%	185,611
Mar 5, 2026	48.30	48.54	48.01	48.54	46.34	0.17%	94,512
Mar 4, 2026	48.05	48.52	48.01	48.46	46.27	1.19%	65,945
Mar 3, 2026	47.37	47.95	47.10	47.89	45.72	-0.15%	114,388
Mar 2, 2026	47.23	48.15	47.05	47.96	45.79	0.40%	142,332
Feb 27, 2026	48.07	48.20	47.60	47.77	45.61	-2.19%	77,069
Feb 26, 2026	49.28	49.28	48.44	48.84	46.37	-0.89%	95,034
Feb 25, 2026	48.91	49.33	48.90	49.28	46.78	1.27%	96,724
Feb 24, 2026	48.31	48.77	47.99	48.66	46.20	0.95%	149,264
Feb 23, 2026	48.72	48.77	48.00	48.20	45.76	-0.95%	90,862
Feb 20, 2026	47.98	48.74	47.98	48.66	46.20	0.31%	156,710