MGNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	50.12	50.87	50.06	50.74	50.74	3.74%	83,629
Feb 5, 2026	49.71	50.21	48.76	48.91	48.91	-3.51%	59,733
Feb 4, 2026	51.53	51.57	49.72	50.69	50.69	-0.59%	68,674
Feb 3, 2026	50.29	51.18	49.85	50.99	50.99	3.93%	79,801
Feb 2, 2026	48.59	49.41	48.59	49.06	49.06	0.16%	151,571
Jan 30, 2026	49.94	50.47	48.60	48.98	48.98	-5.02%	173,301
Jan 29, 2026	52.75	52.75	50.51	51.57	51.57	-0.69%	90,044
Jan 28, 2026	51.73	51.94	51.12	51.93	51.93	1.25%	66,225
Jan 27, 2026	50.98	51.29	50.50	51.29	51.29	0.69%	230,836
Jan 26, 2026	51.99	52.03	50.94	50.94	50.94	-0.16%	251,571
Jan 23, 2026	50.35	51.22	50.26	51.02	51.02	1.84%	86,847
Jan 22, 2026	49.85	50.63	49.72	50.10	50.10	1.13%	111,936
Jan 21, 2026	49.51	50.01	49.15	49.54	49.54	1.66%	486,396
Jan 20, 2026	47.78	48.86	47.78	48.73	48.73	1.93%	183,012
Jan 16, 2026	47.46	47.81	46.92	47.81	47.81	0.35%	81,596
Jan 15, 2026	47.22	47.88	47.17	47.64	47.64	0.53%	80,020
Jan 14, 2026	47.27	47.58	47.02	47.39	47.39	0.61%	232,105
Jan 13, 2026	47.26	47.54	47.04	47.10	47.10	0.26%	137,665
Jan 12, 2026	46.33	47.03	46.33	46.98	46.98	2.17%	123,189
Jan 9, 2026	45.83	46.11	45.77	45.98	45.98	1.17%	39,013
Jan 8, 2026	44.96	45.52	44.96	45.45	45.45	0.23%	93,983
Jan 7, 2026	45.46	45.46	44.74	45.35	45.35	-1.57%	64,396
Jan 6, 2026	45.67	46.13	45.66	46.07	46.07	1.28%	39,680
Jan 5, 2026	45.08	45.54	45.00	45.49	45.49	1.70%	59,368
Jan 2, 2026	44.56	44.74	44.10	44.73	44.73	1.43%	17,835
Dec 31, 2025	44.30	44.40	43.94	44.10	44.10	-0.85%	19,523
Dec 30, 2025	44.62	44.79	44.48	44.48	44.48	0.54%	38,046
Dec 29, 2025	44.22	44.43	44.04	44.24	44.24	-1.48%	21,274
Dec 26, 2025	44.71	44.95	44.71	44.90	44.90	0.73%	10,555
Dec 24, 2025	44.81	44.90	44.23	44.58	44.58	-0.35%	8,899
Dec 23, 2025	44.75	45.04	44.32	44.74	44.74	0.69%	103,297
Dec 22, 2025	44.32	44.55	44.25	44.43	44.43	1.53%	43,118
Dec 19, 2025	43.42	44.08	43.42	43.76	43.61	1.04%	39,897
Dec 18, 2025	43.63	43.84	43.29	43.31	43.17	-0.23%	36,334
Dec 17, 2025	43.55	43.65	43.15	43.41	43.26	0.39%	76,195
Dec 16, 2025	43.65	43.65	42.95	43.24	43.10	-1.05%	144,102
Dec 15, 2025	44.41	44.41	43.51	43.70	43.55	-0.61%	19,175
Dec 12, 2025	44.95	44.95	43.60	43.97	43.82	-1.58%	28,034
Dec 11, 2025	43.92	44.83	43.88	44.68	44.53	1.70%	37,272
Dec 10, 2025	43.54	44.08	43.20	43.93	43.78	1.31%	24,004
Dec 9, 2025	42.98	43.67	42.98	43.36	43.21	0.51%	24,998
Dec 8, 2025	43.77	43.78	43.12	43.14	43.00	-1.33%	80,221
Dec 5, 2025	43.97	44.52	43.66	43.72	43.57	0.21%	83,368
Dec 4, 2025	43.43	43.80	43.35	43.63	43.48	0.02%	125,735
Dec 3, 2025	43.32	43.74	43.27	43.62	43.47	1.37%	61,685
Dec 2, 2025	43.50	43.50	42.75	43.03	42.89	-0.62%	292,545
Dec 1, 2025	43.60	43.64	43.30	43.30	43.16	-0.33%	37,285
Nov 28, 2025	42.83	43.47	42.83	43.44	43.30	1.84%	4,193
Nov 26, 2025	41.97	42.85	41.97	42.66	42.52	3.14%	17,232
Nov 25, 2025	40.91	41.53	40.89	41.36	41.22	0.95%	14,155