MGNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	34.08	34.39	33.91	34.01	34.01	1.27%	19,187
Aug 6, 2025	33.63	33.97	33.56	33.59	33.59	0.08%	10,793
Aug 5, 2025	33.28	34.04	33.06	33.56	33.56	1.35%	7,779
Aug 4, 2025	32.93	33.18	32.93	33.11	33.11	1.56%	35,457
Aug 1, 2025	32.73	32.73	32.48	32.60	32.60	-1.14%	13,116
Jul 31, 2025	33.08	33.31	32.86	32.98	32.98	-0.57%	14,184
Jul 30, 2025	33.45	33.67	33.02	33.17	33.17	-1.39%	22,997
Jul 29, 2025	33.70	33.70	33.38	33.63	33.63	-0.14%	10,066
Jul 28, 2025	33.77	34.61	33.44	33.68	33.68	-1.08%	25,743
Jul 25, 2025	33.75	34.16	33.62	34.05	34.05	0.47%	18,631
Jul 24, 2025	33.98	34.27	33.84	33.89	33.89	-0.96%	18,063
Jul 23, 2025	34.07	34.34	34.04	34.22	34.22	0.85%	11,203
Jul 22, 2025	33.35	34.09	33.35	33.93	33.93	2.17%	7,023
Jul 21, 2025	33.44	33.66	33.21	33.21	33.21	0.42%	132,129
Jul 18, 2025	33.21	33.21	33.07	33.07	33.07	0.61%	16,219
Jul 17, 2025	32.59	32.99	32.55	32.87	32.87	0.70%	10,146
Jul 16, 2025	32.65	32.69	32.51	32.64	32.64	-0.61%	8,352
Jul 15, 2025	33.41	33.45	32.83	32.84	32.84	-1.26%	11,754
Jul 14, 2025	33.31	33.49	33.22	33.26	33.26	-0.36%	10,203
Jul 11, 2025	33.29	33.45	33.16	33.38	33.38	0.14%	28,709
Jul 10, 2025	33.25	33.42	33.14	33.33	33.33	0.40%	58,754
Jul 9, 2025	33.13	33.60	33.04	33.20	33.20	-0.06%	14,174
Jul 8, 2025	33.54	33.54	33.14	33.22	33.22	-0.63%	20,279
Jul 7, 2025	33.28	33.99	33.16	33.43	33.43	-0.37%	12,507
Jul 3, 2025	33.59	33.75	33.52	33.56	33.56	-0.01%	3,997
Jul 2, 2025	33.25	33.59	33.23	33.56	33.56	0.90%	26,733
Jul 1, 2025	33.35	33.39	33.05	33.26	33.03	0.11%	35,439
Jun 30, 2025	33.17	33.32	32.98	33.22	32.99	0.43%	9,460
Jun 27, 2025	33.27	33.33	33.06	33.08	32.85	-1.05%	6,185
Jun 26, 2025	32.94	33.44	32.94	33.43	33.20	2.60%	4,944
Jun 25, 2025	32.72	33.18	32.58	32.58	32.36	-0.98%	12,210
Jun 24, 2025	32.70	33.36	32.63	32.91	32.68	0.67%	23,975
Jun 23, 2025	32.83	32.95	32.63	32.69	32.46	-0.27%	4,799
Jun 20, 2025	33.00	33.13	32.75	32.78	32.55	-0.67%	9,367
Jun 18, 2025	33.18	33.71	33.00	33.00	32.77	-0.45%	11,035
Jun 17, 2025	33.18	33.84	33.15	33.15	32.92	-0.44%	17,877
Jun 16, 2025	33.69	33.69	33.22	33.30	33.07	0.75%	21,055
Jun 13, 2025	32.71	33.39	32.71	33.05	32.82	0.64%	10,720
Jun 12, 2025	32.71	32.87	32.63	32.84	32.61	0.49%	25,693
Jun 11, 2025	32.71	32.71	32.54	32.68	32.45	0.41%	9,544
Jun 10, 2025	32.68	32.80	32.47	32.55	32.32	0.02%	21,965
Jun 9, 2025	32.52	33.21	32.49	32.54	32.31	0.15%	29,181
Jun 6, 2025	32.65	32.71	32.45	32.49	32.26	0.09%	160,459
Jun 5, 2025	32.53	32.65	32.41	32.46	32.23	0.71%	186,335
Jun 4, 2025	32.17	32.52	32.17	32.23	32.01	-0.12%	14,873
Jun 3, 2025	31.68	32.27	31.67	32.27	32.05	1.32%	9,013
Jun 2, 2025	31.72	31.93	31.72	31.85	31.63	2.24%	3,797
May 30, 2025	31.03	31.23	30.91	31.15	30.94	-0.50%	14,409
May 29, 2025	31.66	31.66	31.17	31.31	31.09	-0.01%	65,172
May 28, 2025	31.51	31.55	31.27	31.31	31.10	-0.65%	25,493