Magis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.90	9.90	9.90	9.90	9.90	-	810
Jul 23, 2026	9.85	9.90	9.85	9.90	9.90	0.51%	1,393
Jul 22, 2026	9.85	9.85	9.85	9.85	9.85	-0.51%	60
Jul 21, 2026	9.85	9.90	9.85	9.90	9.90	3.13%	3,464
Jul 20, 2026	9.60	9.60	9.60	9.60	9.60	-	-
Jul 17, 2026	9.60	9.60	9.60	9.60	9.60	-	-
Jul 16, 2026	9.55	9.80	9.55	9.60	9.60	1.05%	977
Jul 15, 2026	9.60	9.60	9.35	9.50	9.50	-4.04%	2,980
Jul 14, 2026	9.75	9.90	9.75	9.90	9.90	1.02%	549
Jul 13, 2026	9.80	9.80	9.75	9.80	9.80	0.51%	733
Jul 10, 2026	9.90	9.90	9.75	9.75	9.75	-1.52%	929
Jul 9, 2026	9.85	9.90	9.85	9.90	9.90	-	1,018
Jul 8, 2026	9.85	9.90	9.85	9.90	9.90	1.02%	366
Jul 7, 2026	9.65	9.80	9.55	9.80	9.80	-1.01%	744
Jul 6, 2026	9.55	9.90	9.50	9.90	9.90	2.06%	2,523
Jul 3, 2026	9.45	9.70	9.40	9.70	9.70	-	1,850
Jul 2, 2026	9.70	9.70	9.65	9.70	9.70	1.04%	1,584
Jul 1, 2026	9.55	9.60	9.55	9.60	9.60	1.59%	218
Jun 30, 2026	9.65	9.65	9.40	9.45	9.45	-1.05%	500
Jun 29, 2026	9.70	9.70	9.50	9.55	9.55	-4.02%	1,300
Jun 26, 2026	9.90	9.95	9.90	9.95	9.95	-0.50%	2,125
Jun 25, 2026	9.85	10.00	9.80	10.00	10.00	-	2,147
Jun 24, 2026	9.85	10.00	9.85	10.00	10.00	1.52%	1,713
Jun 23, 2026	9.90	9.90	9.85	9.85	9.85	-0.51%	400
Jun 22, 2026	9.85	9.90	9.85	9.90	9.90	1.54%	1,175
Jun 19, 2026	9.55	10.10	9.55	9.75	9.75	-1.02%	13,921
Jun 18, 2026	9.70	9.85	9.70	9.85	9.85	3.68%	773
Jun 17, 2026	9.45	9.85	9.45	9.50	9.50	-2.56%	8,050
Jun 16, 2026	9.75	9.75	9.75	9.75	9.75	0.52%	260
Jun 15, 2026	9.50	9.70	9.50	9.70	9.70	-	12,318
Jun 12, 2026	9.70	9.70	9.70	9.70	9.70	-	-
Jun 11, 2026	9.45	9.75	9.40	9.70	9.70	1.04%	10,178
Jun 10, 2026	9.50	9.60	9.50	9.60	9.60	1.05%	4,335
Jun 9, 2026	9.50	9.50	9.50	9.50	9.50	-0.52%	987
Jun 8, 2026	9.50	9.55	9.50	9.55	9.55	-2.05%	289
Jun 5, 2026	9.75	9.75	9.75	9.75	9.75	-	-
Jun 4, 2026	9.70	9.80	9.70	9.75	9.75	0.52%	800
Jun 3, 2026	9.50	9.70	9.50	9.70	9.70	1.57%	610
Jun 2, 2026	9.55	9.55	9.55	9.55	9.55	-	-
Jun 1, 2026	9.55	9.55	9.55	9.55	9.55	1.06%	40
May 29, 2026	9.45	9.45	9.45	9.45	9.45	-	-
May 28, 2026	9.45	9.45	9.45	9.45	9.45	-	1,287
May 27, 2026	9.45	9.45	9.45	9.45	9.45	-	-
May 26, 2026	9.45	9.45	9.45	9.45	9.45	-1.56%	2,149
May 25, 2026	9.50	9.60	9.50	9.60	9.60	1.05%	71,100
May 22, 2026	9.75	9.75	9.50	9.50	9.50	0.53%	250
May 21, 2026	9.55	9.55	9.45	9.45	9.45	-1.05%	1,200
May 20, 2026	9.55	9.55	9.55	9.55	9.55	-	747
May 19, 2026	9.55	9.55	9.55	9.55	9.55	-	-
May 18, 2026	9.55	9.55	9.55	9.55	9.55	-	-