QMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.38	21.40	21.27	21.28	21.28	-0.75%	122,231
Feb 20, 2025	21.47	21.47	21.40	21.44	21.44	-	4,148
Feb 19, 2025	21.41	21.46	21.41	21.44	21.44	-0.04%	1,166
Feb 18, 2025	21.42	21.46	21.42	21.45	21.45	0.02%	22,392
Feb 14, 2025	21.41	21.45	21.41	21.45	21.45	0.26%	76,779
Feb 13, 2025	21.37	21.39	21.37	21.39	21.39	0.49%	100
Feb 12, 2025	21.23	21.29	21.23	21.29	21.29	-0.05%	4,714
Feb 11, 2025	21.27	21.30	21.27	21.30	21.30	0.07%	10,177
Feb 10, 2025	21.26	21.28	21.26	21.28	21.28	0.26%	3,503
Feb 7, 2025	21.21	21.23	21.21	21.23	21.23	-0.38%	1,199
Feb 6, 2025	21.27	21.31	21.27	21.31	21.31	0.28%	121
Feb 5, 2025	21.20	21.25	21.20	21.25	21.25	0.11%	20,182
Feb 4, 2025	21.19	21.23	21.17	21.23	21.23	0.52%	31,293
Feb 3, 2025	21.01	21.12	21.01	21.12	21.12	-0.28%	511
Jan 31, 2025	21.27	21.27	21.13	21.18	21.18	0.12%	29,813
Jan 30, 2025	21.13	21.17	21.11	21.15	21.15	0.09%	1,807
Jan 29, 2025	21.11	21.14	21.11	21.13	21.13	-0.14%	739
Jan 28, 2025	21.08	21.17	21.08	21.16	21.16	0.72%	9,673
Jan 27, 2025	21.00	21.06	20.99	21.01	21.01	-1.19%	6,339
Jan 24, 2025	21.28	21.30	21.25	21.26	21.26	-0.14%	9,587
Jan 23, 2025	21.27	21.29	21.27	21.29	21.29	0.02%	2,887
Jan 22, 2025	21.29	21.29	21.27	21.29	21.29	0.44%	9,570
Jan 21, 2025	21.16	21.22	21.11	21.19	21.19	0.28%	99,789
Jan 17, 2025	21.08	21.15	21.08	21.13	21.13	0.60%	8,413
Jan 16, 2025	21.01	21.03	21.01	21.01	21.01	-0.18%	12,664
Jan 15, 2025	21.00	21.05	20.97	21.05	21.05	1.13%	33,700
Jan 14, 2025	20.83	20.86	20.74	20.81	20.81	-0.07%	1,061
Jan 13, 2025	20.77	20.82	20.69	20.82	20.82	-0.10%	11,391
Jan 10, 2025	20.93	20.93	20.84	20.84	20.84	-0.61%	546
Jan 8, 2025	20.95	20.97	20.94	20.97	20.97	0.05%	2,575
Jan 7, 2025	21.14	21.14	20.96	20.96	20.96	-0.66%	807
Jan 6, 2025	21.16	21.16	21.08	21.10	21.10	0.39%	2,892
Jan 3, 2025	20.99	21.02	20.99	21.02	21.02	0.74%	2,080
Jan 2, 2025	20.81	20.89	20.80	20.86	20.86	-0.22%	3,177
Dec 31, 2024	21.03	21.03	20.89	20.91	20.91	-0.26%	2,968
Dec 30, 2024	20.99	20.99	20.97	20.97	20.97	-0.38%	851
Dec 27, 2024	21.15	21.15	21.00	21.05	21.05	-0.50%	8,435
Dec 26, 2024	21.18	21.18	21.10	21.15	21.15	0.01%	20,302
Dec 24, 2024	21.06	21.15	21.05	21.15	21.15	0.68%	2,413,194
Dec 23, 2024	21.01	21.01	20.92	21.01	21.01	0.39%	12,624
Dec 20, 2024	20.80	21.02	20.80	20.92	20.92	0.49%	10,796
Dec 19, 2024	20.98	20.98	20.82	20.82	20.82	-0.34%	9,021
Dec 18, 2024	21.17	21.17	20.89	20.89	20.89	-1.28%	4,524
Dec 17, 2024	21.13	21.18	21.12	21.16	21.16	-0.02%	48,328
Dec 16, 2024	21.09	21.21	21.09	21.17	21.17	0.34%	51,959
Dec 13, 2024	21.16	21.16	21.06	21.09	21.09	0.23%	4,254
Dec 12, 2024	21.06	21.06	21.05	21.05	21.05	-0.24%	1,401
Dec 11, 2024	20.99	21.10	20.99	21.10	21.10	0.62%	13,338
Dec 10, 2024	21.04	21.04	20.97	20.97	20.97	-0.10%	11,437
Dec 9, 2024	21.06	21.06	20.99	20.99	20.99	-0.33%	4,393
Dec 6, 2024	21.06	21.08	21.03	21.06	21.06	0.17%	24,521
Dec 5, 2024	21.04	21.04	20.98	21.02	21.02	0.02%	15,184
Dec 4, 2024	20.99	21.04	20.96	21.02	21.02	0.32%	12,113
Dec 3, 2024	20.87	20.95	20.87	20.95	20.95	0.24%	25,067
Dec 2, 2024	20.85	20.92	20.85	20.90	20.90	0.38%	105,517
Nov 29, 2024	20.80	20.85	20.79	20.82	20.82	0.46%	2,771
Nov 27, 2024	20.76	20.76	20.66	20.73	20.73	-0.33%	12,940
Nov 26, 2024	20.77	20.81	20.76	20.79	20.79	0.28%	16,367
Nov 25, 2024	20.83	20.83	20.69	20.74	20.74	0.02%	33,431
Nov 22, 2024	20.70	20.74	20.67	20.73	20.73	0.27%	18,988
Nov 21, 2024	20.65	20.68	20.60	20.68	20.68	0.27%	8,721
Nov 20, 2024	20.59	20.62	20.53	20.62	20.62	-0.15%	9,418
Nov 19, 2024	20.57	20.68	20.55	20.65	20.65	0.15%	7,701
Nov 18, 2024	20.64	20.64	20.53	20.62	20.62	0.54%	11,741
Nov 15, 2024	20.59	20.59	20.49	20.51	20.51	-1.20%	5,249
Nov 14, 2024	20.85	20.85	20.73	20.76	20.76	-0.34%	17,415
Nov 13, 2024	20.86	20.86	20.77	20.83	20.83	0.05%	16,300
Nov 12, 2024	20.87	20.87	20.70	20.82	20.82	0.19%	67,770
Nov 11, 2024	20.78	20.80	20.74	20.78	20.78	-	3,215
Nov 8, 2024	20.70	20.82	20.70	20.78	20.78	-0.02%	17,839
Nov 7, 2024	20.75	20.83	20.73	20.79	20.79	0.56%	18,299
Nov 6, 2024	20.64	20.67	20.61	20.67	20.67	1.27%	291,534
Nov 5, 2024	20.38	20.41	20.38	20.41	20.41	0.45%	810
Nov 4, 2024	20.39	20.39	20.29	20.32	20.32	0.07%	19,950
Nov 1, 2024	20.36	20.36	20.29	20.31	20.31	0.18%	26,801
Oct 31, 2024	20.47	20.47	20.25	20.27	20.27	-0.95%	55,568
Oct 30, 2024	20.61	20.61	20.46	20.46	20.46	-0.35%	1,890
Oct 29, 2024	20.53	20.56	20.46	20.54	20.54	0.51%	21,025
Oct 28, 2024	20.59	20.59	20.43	20.43	20.43	-0.29%	44,715
Oct 25, 2024	20.54	20.54	20.46	20.49	20.49	0.14%	9,296
Oct 24, 2024	20.46	20.47	20.34	20.46	20.46	0.49%	38,247
Oct 23, 2024	20.46	20.46	20.30	20.36	20.36	-0.62%	10,185
Oct 22, 2024	20.45	20.52	20.45	20.49	20.49	0.10%	25,765
Oct 21, 2024	20.54	20.54	20.39	20.47	20.47	0.15%	20,042
Oct 18, 2024	20.45	20.47	20.41	20.44	20.44	0.27%	29,655
Oct 17, 2024	20.41	20.41	20.35	20.38	20.38	0.15%	19,099
Oct 16, 2024	20.29	20.39	20.29	20.35	20.35	-	20,116
Oct 15, 2024	20.33	20.37	20.30	20.35	20.35	-0.50%	12,676
Oct 14, 2024	20.35	20.49	20.35	20.45	20.45	0.39%	24,664
Oct 11, 2024	20.39	20.41	20.36	20.38	20.38	-0.07%	7,541
Oct 10, 2024	20.34	20.40	20.31	20.39	20.39	0.14%	23,469
Oct 9, 2024	20.21	20.38	20.21	20.36	20.36	0.31%	12,015
Oct 8, 2024	20.27	20.30	20.25	20.30	20.30	0.62%	13,967
Oct 7, 2024	20.28	20.28	20.14	20.17	20.17	-0.33%	11,290
Oct 4, 2024	20.21	20.27	20.17	20.24	20.24	0.30%	25,592
Oct 3, 2024	20.17	20.21	20.14	20.18	20.18	0.07%	7,289
Oct 2, 2024	20.21	20.22	20.15	20.17	20.17	0.07%	15,206
Oct 1, 2024	20.21	20.22	20.07	20.15	20.15	-0.69%	95,672
Sep 30, 2024	20.32	20.32	20.23	20.29	20.29	-0.09%	15,191
Sep 27, 2024	20.34	20.34	20.28	20.31	20.31	0.01%	59,279