QMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	21.71	21.76	21.68	21.68	21.68	-0.68%	2,659
Jun 12, 2025	21.79	21.86	21.78	21.83	21.83	0.11%	2,136
Jun 11, 2025	21.83	21.85	21.81	21.81	21.81	-0.13%	1,749
Jun 10, 2025	21.76	21.84	21.76	21.84	21.84	0.29%	4,402
Jun 9, 2025	21.72	21.78	21.72	21.77	21.77	0.13%	36,270
Jun 6, 2025	21.74	21.74	21.74	21.74	21.74	0.55%	181
Jun 5, 2025	21.72	21.73	21.62	21.62	21.62	-0.41%	2,044
Jun 4, 2025	21.67	21.73	21.67	21.71	21.71	0.18%	1,022
Jun 3, 2025	21.59	21.70	21.59	21.67	21.67	0.44%	96,939
Jun 2, 2025	21.51	21.58	21.51	21.58	21.58	0.29%	2,501
May 30, 2025	21.44	21.51	21.34	21.51	21.51	0.08%	85,866
May 29, 2025	21.49	21.50	21.46	21.50	21.50	0.16%	1,726
May 28, 2025	21.50	21.52	21.46	21.46	21.46	-0.18%	5,318
May 27, 2025	21.46	21.51	21.46	21.50	21.50	1.25%	536
May 23, 2025	21.22	21.23	21.22	21.23	21.23	-0.49%	115
May 22, 2025	21.38	21.39	21.34	21.34	21.34	0.07%	47,990
May 21, 2025	21.36	21.36	21.31	21.32	21.32	-0.63%	734
May 20, 2025	21.45	21.46	21.40	21.46	21.46	-0.07%	6,042
May 19, 2025	21.42	21.48	21.40	21.48	21.48	0.02%	2,773
May 16, 2025	21.42	21.47	21.42	21.47	21.47	0.36%	682
May 15, 2025	21.46	21.46	21.39	21.39	21.39	-0.04%	433
May 14, 2025	21.35	21.40	21.35	21.40	21.40	0.26%	234
May 13, 2025	21.36	21.38	21.35	21.35	21.35	0.94%	3,981
May 12, 2025	21.14	21.15	21.14	21.15	21.15	2.09%	886
May 9, 2025	20.69	20.72	20.69	20.72	20.72	-	7,921
May 8, 2025	20.69	20.80	20.69	20.72	20.72	0.58%	310
May 7, 2025	20.54	20.60	20.49	20.60	20.60	0.14%	4,954
May 6, 2025	20.53	20.57	20.53	20.57	20.57	-0.42%	102
May 5, 2025	20.65	20.65	20.65	20.65	20.65	-0.35%	-
May 2, 2025	20.76	20.76	20.73	20.73	20.73	0.84%	1,160
May 1, 2025	20.53	20.63	20.53	20.56	20.56	0.62%	3,779
Apr 30, 2025	20.11	20.43	20.11	20.43	20.43	0.14%	1,975
Apr 29, 2025	20.31	20.40	20.31	20.40	20.40	0.30%	11,119
Apr 28, 2025	20.22	20.34	20.18	20.34	20.34	0.07%	441
Apr 25, 2025	20.25	20.33	20.25	20.33	20.33	0.62%	109
Apr 24, 2025	19.85	20.20	19.85	20.20	20.20	1.45%	5,885
Apr 23, 2025	19.94	19.94	19.90	19.91	19.91	1.34%	2,300
Apr 22, 2025	19.62	19.69	19.62	19.65	19.65	1.44%	1,604
Apr 21, 2025	19.48	19.48	19.37	19.37	19.37	-1.27%	239
Apr 17, 2025	19.63	19.70	19.62	19.62	19.62	0.02%	4,705
Apr 16, 2025	19.65	19.76	19.47	19.62	19.62	-1.74%	285,705
Apr 15, 2025	19.98	20.05	19.92	19.96	19.96	0.14%	4,352
Apr 14, 2025	20.07	20.07	19.88	19.94	19.94	0.54%	1,579
Apr 11, 2025	19.73	19.88	19.73	19.83	19.83	1.16%	8,780
Apr 10, 2025	19.76	19.77	19.32	19.60	19.60	-2.70%	25,516
Apr 9, 2025	18.98	20.14	18.90	20.14	20.14	7.25%	17,386
Apr 8, 2025	19.37	19.49	18.76	18.78	18.78	-1.53%	18,299
Apr 7, 2025	19.03	19.15	18.93	19.07	19.07	0.02%	13,180
Apr 4, 2025	19.44	19.44	19.07	19.07	19.07	-3.58%	76,974
Apr 3, 2025	19.85	19.87	19.78	19.78	19.78	-3.15%	1,294