YMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	15.27	15.31	15.19	15.25	15.25	0.20%	668,795
Jun 24, 2025	15.26	15.27	15.19	15.22	15.22	0.73%	765,090
Jun 23, 2025	14.96	15.15	14.93	15.11	15.11	1.07%	905,236
Jun 20, 2025	15.16	15.19	14.91	14.95	14.95	-1.90%	910,171
Jun 18, 2025	15.18	15.33	15.18	15.24	15.07	0.40%	696,753
Jun 17, 2025	15.25	15.29	15.17	15.18	15.01	-0.91%	522,511
Jun 16, 2025	15.18	15.32	15.18	15.32	15.15	1.59%	566,228
Jun 13, 2025	15.05	15.24	15.02	15.08	14.91	-0.79%	791,826
Jun 12, 2025	15.17	15.25	15.15	15.20	15.03	-0.91%	434,030
Jun 11, 2025	15.52	15.53	15.30	15.34	15.00	-0.65%	1,138,970
Jun 10, 2025	15.35	15.44	15.30	15.44	15.10	1.18%	710,184
Jun 9, 2025	15.16	15.28	15.12	15.26	14.92	0.46%	899,995
Jun 6, 2025	15.10	15.21	15.10	15.19	14.85	2.01%	800,431
Jun 5, 2025	15.26	15.28	14.79	14.89	14.56	-3.69%	1,002,914
Jun 4, 2025	15.49	15.50	15.35	15.46	14.91	0.32%	1,041,639
Jun 3, 2025	15.45	15.55	15.38	15.41	14.86	-	811,520
Jun 2, 2025	15.26	15.41	15.22	15.41	14.86	0.52%	950,024
May 30, 2025	15.41	15.43	15.16	15.33	14.78	-0.58%	1,217,607
May 29, 2025	15.56	15.57	15.37	15.42	14.87	-1.28%	605,247
May 28, 2025	15.72	15.73	15.60	15.62	14.78	-0.19%	850,342
May 27, 2025	15.51	15.65	15.46	15.65	14.81	2.22%	697,508
May 23, 2025	15.23	15.34	15.14	15.31	14.49	-0.65%	531,073
May 22, 2025	15.38	15.54	15.32	15.41	14.58	-1.15%	404,707
May 21, 2025	15.65	15.86	15.52	15.59	14.51	-0.76%	743,978
May 20, 2025	15.79	15.80	15.61	15.71	14.62	-0.38%	391,736
May 19, 2025	15.59	15.78	15.54	15.77	14.68	-	422,460
May 16, 2025	15.82	15.82	15.63	15.77	14.68	-0.13%	434,607
May 15, 2025	15.75	15.82	15.63	15.79	14.70	-1.62%	517,066
May 14, 2025	15.98	16.05	15.89	16.05	14.75	1.45%	462,215
May 13, 2025	15.66	15.88	15.65	15.82	14.54	1.35%	387,521
May 12, 2025	15.63	15.63	15.45	15.61	14.35	3.58%	557,944
May 9, 2025	15.03	15.17	15.01	15.07	13.85	0.74%	258,401
May 8, 2025	14.99	15.09	14.85	14.96	13.75	0.47%	249,791
May 7, 2025	14.97	15.05	14.69	14.89	13.59	-	510,755
May 6, 2025	14.90	15.01	14.85	14.89	13.59	-0.87%	207,805
May 5, 2025	15.03	15.11	14.96	15.02	13.71	-0.79%	284,661
May 2, 2025	15.03	15.20	14.97	15.14	13.82	1.61%	394,545
May 1, 2025	14.98	15.08	14.89	14.90	13.60	1.22%	306,446
Apr 30, 2025	14.54	14.73	14.34	14.72	13.34	-0.61%	265,035
Apr 29, 2025	14.69	14.81	14.60	14.81	13.42	0.75%	257,650
Apr 28, 2025	14.78	14.84	14.52	14.70	13.32	0.07%	345,535
Apr 25, 2025	14.53	14.74	14.52	14.69	13.32	1.87%	261,908
Apr 24, 2025	14.14	14.44	14.14	14.42	13.07	0.98%	235,214
Apr 23, 2025	14.33	14.42	14.18	14.28	12.86	3.33%	361,061
Apr 22, 2025	13.61	13.92	13.55	13.82	12.45	2.98%	287,752
Apr 21, 2025	13.58	13.63	13.28	13.42	12.09	-2.75%	393,119
Apr 17, 2025	14.02	14.02	13.73	13.80	12.43	-1.22%	215,416
Apr 16, 2025	14.18	14.28	13.76	13.97	12.50	-3.66%	368,546
Apr 15, 2025	14.51	14.61	14.40	14.50	12.97	-0.14%	319,898
Apr 14, 2025	14.78	14.80	14.38	14.52	12.99	0.48%	385,662