MAGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	43.41	43.90	42.77	43.79	43.79	1.04%	66,281
Jun 10, 2026	43.93	44.25	43.34	43.34	43.34	-2.19%	43,545
Jun 9, 2026	45.04	45.22	43.55	44.31	44.31	-1.09%	96,705
Jun 8, 2026	44.82	45.12	44.78	44.80	44.80	0.20%	92,463
Jun 5, 2026	46.21	46.32	44.58	44.71	44.71	-3.74%	68,815
Jun 4, 2026	46.32	46.78	46.32	46.67	46.45	1.17%	45,362
Jun 3, 2026	46.55	46.72	46.00	46.13	45.91	-1.26%	40,273
Jun 2, 2026	46.82	47.18	46.58	46.72	46.50	-0.87%	55,621
Jun 1, 2026	47.49	47.50	47.12	47.13	46.91	-0.88%	80,091
May 29, 2026	47.46	47.60	47.35	47.55	47.32	0.27%	61,276
May 28, 2026	47.40	47.69	47.35	47.65	47.19	0.61%	63,954
May 27, 2026	46.97	47.42	46.97	47.36	46.91	0.77%	57,937
May 26, 2026	46.90	47.09	46.80	47.00	46.55	0.19%	79,377
May 22, 2026	47.26	47.26	46.79	46.91	46.46	-0.06%	51,704
May 21, 2026	47.05	47.38	46.64	47.16	46.49	0.30%	54,965
May 20, 2026	46.59	47.04	46.49	47.02	46.35	1.23%	58,434
May 19, 2026	46.80	46.82	46.22	46.45	45.79	-1.11%	58,393
May 18, 2026	47.14	47.42	46.78	46.97	46.30	-0.47%	65,817
May 15, 2026	47.24	47.66	46.96	47.19	46.52	-0.94%	51,383
May 14, 2026	47.59	47.96	47.59	47.86	46.96	0.57%	75,682
May 13, 2026	46.80	47.72	46.69	47.59	46.70	1.67%	58,347
May 12, 2026	46.80	47.00	46.42	46.81	45.93	-0.23%	66,299
May 11, 2026	46.98	47.17	46.66	46.92	46.04	-0.21%	122,637
May 8, 2026	47.04	47.09	46.99	47.02	46.14	0.28%	65,750
May 7, 2026	47.02	47.24	47.02	47.16	46.01	0.43%	92,334
May 6, 2026	46.51	47.07	46.38	46.96	45.81	1.03%	54,757
May 5, 2026	46.66	46.69	46.32	46.48	45.35	0.61%	63,292
May 4, 2026	46.17	46.44	45.99	46.20	45.07	-0.04%	57,533
May 1, 2026	46.08	46.58	46.04	46.22	45.09	0.94%	68,103
Apr 30, 2026	46.23	46.23	45.15	46.06	44.67	0.35%	66,349
Apr 29, 2026	45.99	46.18	45.78	45.90	44.52	-0.58%	58,254
Apr 28, 2026	46.07	46.17	45.87	46.17	44.78	0.02%	91,151
Apr 27, 2026	45.89	46.26	45.78	46.16	44.77	0.13%	100,074
Apr 24, 2026	45.23	46.10	45.15	46.10	44.71	2.04%	70,458
Apr 23, 2026	45.76	45.88	45.04	45.44	43.82	-1.24%	73,536
Apr 22, 2026	45.69	46.06	45.53	46.01	44.37	1.57%	65,747
Apr 21, 2026	45.73	45.84	45.25	45.30	43.68	-0.57%	77,108
Apr 20, 2026	45.73	45.84	45.26	45.56	43.93	-0.70%	140,583
Apr 17, 2026	46.06	46.17	45.88	45.88	44.24	0.03%	89,757
Apr 16, 2026	46.13	46.20	46.12	46.12	44.23	-0.13%	92,683
Apr 15, 2026	46.09	46.20	46.09	46.18	44.29	0.09%	101,044
Apr 14, 2026	46.00	46.15	45.96	46.14	44.25	0.96%	67,984
Apr 13, 2026	45.27	45.73	45.20	45.70	43.83	0.73%	55,357
Apr 10, 2026	45.45	45.45	45.34	45.37	43.51	-0.07%	59,133
Apr 9, 2026	45.40	45.72	45.35	45.65	43.54	0.73%	98,655
Apr 8, 2026	45.38	45.48	45.17	45.32	43.23	2.03%	116,677
Apr 7, 2026	44.32	44.43	43.62	44.42	42.37	-0.31%	95,646
Apr 6, 2026	44.42	44.70	44.35	44.56	42.50	0.18%	137,500
Apr 2, 2026	44.38	44.48	44.18	44.48	42.42	0.21%	50,743
Apr 1, 2026	44.63	44.69	44.51	44.65	42.33	0.52%	84,836