BIT:1MGNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	22.05	22.05	22.05	22.05	22.05	-0.94%	-
Oct 1, 2026	22.26	22.26	22.26	22.26	22.26	-0.71%	-
Sep 30, 2026	22.42	22.42	22.42	22.42	22.42	2.33%	-
Sep 29, 2026	21.91	21.91	21.91	21.91	21.91	6.31%	-
Sep 28, 2026	20.61	20.61	20.61	20.61	20.61	-3.28%	-
Sep 25, 2026	21.31	21.31	21.31	21.31	21.31	-0.51%	-
Sep 24, 2026	21.42	21.42	21.42	21.42	21.42	1.18%	-
Sep 23, 2026	21.17	21.17	21.17	21.17	21.17	-1.35%	-
Sep 22, 2026	21.46	21.46	21.46	21.46	21.46	-1.83%	-
Sep 21, 2026	21.86	21.86	21.86	21.86	21.86	-0.86%	-
Sep 18, 2026	22.05	22.05	22.05	22.05	22.05	-0.32%	-
Sep 17, 2026	22.12	22.12	22.12	22.12	22.12	6.96%	-
Sep 16, 2026	20.68	20.68	20.68	20.68	20.68	2.58%	-
Sep 15, 2026	20.16	20.16	20.16	20.16	20.16	-2.94%	-
Sep 14, 2026	20.77	20.77	20.77	20.77	20.77	1.12%	-
Sep 11, 2026	20.54	20.54	20.54	20.54	20.54	1.58%	-
Sep 10, 2026	20.22	20.22	20.22	20.22	20.22	-1.22%	-
Sep 9, 2026	20.47	20.47	20.47	20.47	20.47	1.04%	-
Sep 8, 2026	20.26	20.26	20.26	20.26	20.26	-2.97%	-
Sep 7, 2026	20.88	20.88	20.88	20.88	20.88	0.29%	-
Sep 4, 2026	20.82	20.82	20.82	20.82	20.82	-1.14%	-
Sep 3, 2026	21.06	21.06	21.06	21.06	21.06	0.19%	-
Sep 2, 2026	21.02	21.02	21.02	21.02	21.02	5.87%	-
Sep 1, 2026	19.86	19.86	19.86	19.86	19.86	-2.24%	-
Aug 31, 2026	20.31	20.31	20.31	20.31	20.31	-1.17%	-
Aug 28, 2026	20.55	20.55	20.55	20.55	20.55	2.49%	-
Aug 27, 2026	20.05	20.05	20.05	20.05	20.05	-0.45%	-
Aug 26, 2026	20.14	20.14	20.14	20.14	20.14	0.20%	-
Aug 25, 2026	20.10	20.10	20.10	20.10	20.10	-0.89%	-
Aug 24, 2026	20.28	20.28	20.28	20.28	20.28	1.10%	-
Aug 21, 2026	20.06	20.06	20.06	20.06	20.06	-0.59%	-
Aug 20, 2026	20.18	20.18	20.18	20.18	20.18	-4.77%	-
Aug 19, 2026	21.19	21.19	21.19	21.19	21.19	-2.44%	-
Aug 18, 2026	21.72	21.72	21.72	21.72	21.72	2.89%	-
Aug 17, 2026	21.11	21.11	21.11	21.11	21.11	-1.03%	-
Aug 14, 2026	21.33	21.33	21.33	21.33	21.33	0.14%	-
Aug 13, 2026	21.30	21.30	21.30	21.30	21.30	1.91%	-
Aug 12, 2026	20.90	20.90	20.90	20.90	20.90	-1.92%	-
Aug 11, 2026	21.31	21.31	21.31	21.31	21.31	0.57%	-
Aug 10, 2026	21.19	21.19	21.19	21.19	21.19	-2.12%	-
Aug 7, 2026	21.65	21.65	21.65	21.65	21.65	-0.09%	-
Aug 6, 2026	21.67	21.67	21.67	21.67	21.67	20.29%	-
Aug 5, 2026	18.02	18.02	18.02	18.02	18.02	1.55%	-
Aug 4, 2026	17.74	17.74	17.74	17.74	17.74	4.54%	-
Aug 3, 2026	16.97	16.97	16.97	16.97	16.97	2.23%	-
Jul 31, 2026	16.60	16.60	16.60	16.60	16.60	0.33%	-
Jul 30, 2026	16.55	16.55	16.55	16.55	16.55	-4.75%	-
Jul 29, 2026	17.37	17.37	17.37	17.37	17.37	0.43%	-
Jul 28, 2026	17.30	17.30	17.30	17.30	17.30	2.52%	-
Jul 27, 2026	16.87	16.87	16.87	16.87	16.87	4.17%	-