MGNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.74	31.74	30.43	30.45	30.45	-3.88%	39,228
Feb 20, 2025	31.87	31.89	31.58	31.68	31.68	-0.25%	24,928
Feb 19, 2025	31.87	31.87	31.58	31.76	31.76	-1.32%	127,743
Feb 18, 2025	32.15	32.25	32.07	32.19	32.19	0.46%	11,449
Feb 14, 2025	32.41	32.44	31.97	32.04	32.04	-0.71%	47,119
Feb 13, 2025	32.08	32.29	31.95	32.27	32.27	0.88%	40,083
Feb 12, 2025	31.93	32.28	31.90	31.99	31.99	-0.74%	69,005
Feb 11, 2025	32.41	32.46	32.20	32.23	32.23	-1.38%	55,229
Feb 10, 2025	32.60	32.74	32.52	32.68	32.68	1.83%	26,102
Feb 7, 2025	32.45	32.60	32.04	32.09	32.09	-0.27%	48,649
Feb 6, 2025	32.29	32.37	31.92	32.18	32.18	-0.06%	67,695
Feb 5, 2025	32.04	32.25	32.01	32.20	32.20	1.10%	38,291
Feb 4, 2025	31.47	31.91	31.40	31.85	31.85	1.58%	149,514
Feb 3, 2025	31.03	31.58	31.03	31.36	31.36	-0.52%	6,833
Jan 31, 2025	32.06	32.06	31.52	31.52	31.52	-1.51%	6,175
Jan 30, 2025	31.71	32.13	31.71	32.00	32.00	2.41%	16,666
Jan 29, 2025	31.20	31.32	31.02	31.25	31.25	1.56%	19,507
Jan 28, 2025	30.74	30.80	30.50	30.77	30.77	0.10%	26,461
Jan 27, 2025	31.04	31.07	30.62	30.74	30.74	-5.04%	105,303
Jan 24, 2025	32.59	32.59	32.30	32.37	32.37	0.12%	12,311
Jan 23, 2025	31.98	32.36	31.97	32.33	32.33	0.87%	39,980
Jan 22, 2025	32.15	32.37	32.05	32.05	32.05	-0.70%	13,995
Jan 21, 2025	32.14	32.34	32.10	32.28	32.28	1.61%	21,458
Jan 17, 2025	31.67	31.91	31.67	31.77	31.77	0.28%	55,396
Jan 16, 2025	31.74	31.85	31.67	31.68	31.68	-0.22%	24,309
Jan 15, 2025	31.91	31.91	31.61	31.75	31.75	1.43%	27,277
Jan 14, 2025	30.97	31.39	30.97	31.30	31.30	1.82%	33,280
Jan 13, 2025	30.64	30.79	30.50	30.74	30.74	-0.11%	23,808
Jan 10, 2025	31.18	31.18	30.69	30.78	30.78	0.01%	5,831
Jan 8, 2025	30.59	30.77	30.40	30.77	30.77	0.04%	14,405
Jan 7, 2025	30.94	30.94	30.64	30.76	30.76	0.28%	26,639
Jan 6, 2025	30.80	30.97	30.68	30.68	30.68	1.17%	11,355
Jan 3, 2025	30.24	30.34	30.24	30.32	30.32	-	5,231
Jan 2, 2025	30.17	30.68	30.11	30.32	30.32	2.05%	79,711
Dec 31, 2024	29.56	29.81	29.52	29.71	29.71	0.49%	14,097
Dec 30, 2024	29.42	29.70	29.28	29.57	29.57	-0.24%	17,554
Dec 27, 2024	29.71	29.71	29.55	29.64	29.64	-0.94%	5,256
Dec 26, 2024	29.80	29.99	29.79	29.92	29.92	-0.29%	12,627
Dec 24, 2024	29.80	30.01	29.70	30.01	30.01	0.81%	4,385
Dec 23, 2024	29.49	29.79	29.40	29.77	29.77	0.75%	38,692
Dec 20, 2024	29.22	29.68	29.22	29.54	29.54	1.45%	118,670
Dec 19, 2024	29.47	29.49	29.10	29.12	29.08	-0.33%	16,659
Dec 18, 2024	30.37	31.18	29.22	29.22	29.18	-3.94%	25,602
Dec 17, 2024	30.16	30.43	30.09	30.42	30.38	-0.83%	25,034
Dec 16, 2024	30.99	30.99	30.63	30.67	30.63	-0.84%	17,811
Dec 13, 2024	31.20	31.20	30.86	30.93	30.89	-1.53%	13,809
Dec 12, 2024	31.68	31.68	31.41	31.41	31.37	-2.05%	159,285
Dec 11, 2024	31.87	32.13	31.84	32.07	32.03	0.88%	2,840
Dec 10, 2024	31.89	31.90	31.60	31.79	31.75	-1.01%	38,970
Dec 9, 2024	32.51	32.95	32.12	32.12	32.07	0.70%	8,741
Dec 6, 2024	32.03	32.13	31.78	31.89	31.85	-1.84%	15,090
Dec 5, 2024	32.57	32.57	32.36	32.49	32.45	0.66%	3,861
Dec 4, 2024	32.51	32.93	32.15	32.28	32.24	-0.62%	91,209
Dec 3, 2024	32.30	32.55	32.30	32.48	32.44	0.89%	30,183
Dec 2, 2024	32.07	32.19	32.07	32.19	32.15	-0.94%	22,282
Nov 29, 2024	32.36	32.54	32.36	32.50	32.46	0.93%	8,567
Nov 27, 2024	32.40	32.49	32.17	32.20	32.16	-0.36%	44,147
Nov 26, 2024	32.21	32.36	32.19	32.32	32.28	-0.69%	19,900
Nov 25, 2024	32.86	32.86	32.52	32.54	32.50	-0.54%	13,221
Nov 22, 2024	32.57	32.81	32.53	32.72	32.68	0.06%	158,681
Nov 21, 2024	32.38	32.72	32.31	32.70	32.66	1.90%	12,878
Nov 20, 2024	32.03	32.23	31.94	32.09	32.05	0.34%	18,732
Nov 19, 2024	31.44	33.74	31.44	31.98	31.94	1.33%	36,039
Nov 18, 2024	31.38	31.61	31.38	31.56	31.52	2.39%	26,963
Nov 15, 2024	31.16	31.17	30.78	30.82	30.78	-0.05%	21,090
Nov 14, 2024	30.74	30.92	30.63	30.84	30.80	0.42%	16,253
Nov 13, 2024	30.99	30.99	30.69	30.71	30.67	-0.62%	18,336
Nov 12, 2024	31.05	31.05	30.47	30.90	30.86	-1.68%	25,147
Nov 11, 2024	31.38	31.46	31.19	31.43	31.39	-1.10%	7,604
Nov 8, 2024	31.52	31.78	31.40	31.78	31.74	-0.85%	11,961
Nov 7, 2024	31.53	32.10	31.53	32.05	32.01	3.38%	4,483
Nov 6, 2024	30.89	31.14	30.32	31.00	30.96	-0.02%	27,425
Nov 5, 2024	30.76	31.01	30.76	31.01	30.97	2.34%	1,955
Nov 4, 2024	30.35	30.62	30.26	30.30	30.26	0.81%	9,108
Nov 1, 2024	30.39	30.44	30.06	30.06	30.02	-0.36%	4,288
Oct 31, 2024	30.32	30.32	30.09	30.17	30.13	-1.30%	3,788
Oct 30, 2024	30.66	31.01	30.53	30.56	30.52	-0.15%	81,201
Oct 29, 2024	30.51	30.61	30.46	30.61	30.57	0.15%	10,027
Oct 28, 2024	30.63	30.68	30.53	30.57	30.53	-0.44%	13,385
Oct 25, 2024	30.83	31.20	30.59	30.70	30.66	-0.26%	17,156
Oct 24, 2024	30.57	30.78	30.45	30.78	30.74	0.27%	16,079
Oct 23, 2024	30.77	30.77	30.42	30.70	30.66	-0.86%	46,386
Oct 22, 2024	30.72	30.96	30.72	30.96	30.92	0.88%	8,596
Oct 21, 2024	31.05	31.07	30.59	30.69	30.65	-0.65%	19,848
Oct 18, 2024	30.64	30.92	30.54	30.89	30.85	1.17%	6,311
Oct 17, 2024	30.69	30.70	30.54	30.54	30.50	-0.38%	6,013
Oct 16, 2024	30.50	30.69	30.45	30.65	30.61	1.47%	9,480
Oct 15, 2024	30.30	30.36	30.01	30.21	30.17	-2.27%	54,272
Oct 14, 2024	30.63	31.17	30.62	30.91	30.87	0.49%	8,857
Oct 11, 2024	30.70	30.82	30.70	30.76	30.72	1.06%	15,578
Oct 10, 2024	30.24	30.46	30.24	30.44	30.40	0.59%	14,084
Oct 9, 2024	29.88	30.30	29.88	30.26	30.22	0.29%	30,656
Oct 8, 2024	29.97	30.35	29.94	30.17	30.13	-1.79%	38,708
Oct 7, 2024	30.72	30.79	30.53	30.72	30.68	-0.65%	6,054
Oct 4, 2024	30.93	30.94	30.78	30.92	30.88	1.20%	2,477
Oct 3, 2024	30.50	30.89	30.49	30.55	30.51	-0.47%	7,020
Oct 2, 2024	30.56	30.87	30.56	30.70	30.66	0.33%	5,086
Oct 1, 2024	30.65	30.65	30.50	30.60	30.49	0.53%	2,815
Sep 30, 2024	30.72	30.72	30.31	30.44	30.33	-0.97%	6,350
Sep 27, 2024	30.99	30.99	30.67	30.73	30.63	-0.20%	8,288