Magnus Steel and Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	46.06	47.94	46.06	47.94	47.94	2.00%	2,900
Feb 9, 2026	46.40	47.00	46.40	47.00	47.00	1.29%	490
Feb 6, 2026	44.61	46.40	44.59	46.40	46.40	1.98%	2,789
Feb 5, 2026	46.06	46.06	45.50	45.50	45.50	0.75%	4,734
Feb 4, 2026	45.16	45.16	45.16	45.16	45.16	1.99%	309
Feb 3, 2026	44.28	44.28	44.28	44.28	44.28	1.98%	681
Feb 2, 2026	41.74	43.42	41.72	43.42	43.42	2.00%	15,518
Feb 1, 2026	40.91	42.57	40.91	42.57	42.57	1.99%	16,622
Jan 30, 2026	41.74	41.75	41.74	41.74	41.74	-2.00%	259
Jan 29, 2026	42.59	42.59	42.59	42.59	42.59	-1.98%	328
Jan 28, 2026	43.45	43.45	43.45	43.45	43.45	-1.99%	254
Jan 27, 2026	44.33	44.33	44.33	44.33	44.33	-1.99%	576
Jan 23, 2026	45.10	45.23	45.10	45.23	45.23	-1.72%	3,530
Jan 22, 2026	46.02	46.02	46.02	46.02	46.02	-1.98%	8,688
Jan 21, 2026	46.95	46.95	46.95	46.95	46.95	2.00%	14,556
Jan 20, 2026	46.03	46.03	46.03	46.03	46.03	1.99%	6,980
Jan 19, 2026	43.37	45.13	43.37	45.13	45.13	1.99%	24,509
Jan 16, 2026	44.25	44.25	44.25	44.25	44.25	1.98%	150
Jan 14, 2026	43.39	43.39	43.39	43.39	43.39	2.00%	100
Jan 13, 2026	42.54	42.54	42.54	42.54	42.54	1.99%	100
Jan 12, 2026	41.71	41.71	41.71	41.71	41.71	1.98%	200
Jan 9, 2026	40.90	40.90	40.90	40.90	40.90	2.00%	300
Jan 8, 2026	40.10	40.10	40.10	40.10	40.10	1.98%	11,656
Jan 7, 2026	39.32	39.32	39.32	39.32	39.32	2.00%	200
Jan 6, 2026	38.55	38.55	38.55	38.55	38.55	1.98%	100
Jan 5, 2026	37.80	37.80	37.80	37.80	37.80	2.00%	200
Jan 2, 2026	37.06	37.06	37.06	37.06	37.06	1.98%	170
Jan 1, 2026	36.34	36.34	36.34	36.34	36.34	1.99%	102
Dec 31, 2025	35.63	35.63	35.63	35.63	35.63	1.97%	2,655
Dec 30, 2025	34.94	34.94	34.94	34.94	34.94	1.98%	3,100
Dec 29, 2025	34.26	34.26	34.26	34.26	34.26	1.99%	100
Dec 26, 2025	33.59	33.59	33.59	33.59	33.59	1.97%	2
Dec 24, 2025	32.94	32.94	32.94	32.94	32.94	1.98%	33
Dec 23, 2025	32.30	32.30	32.30	32.30	32.30	1.99%	100
Dec 22, 2025	31.67	31.67	31.67	31.67	31.67	2.00%	203
Dec 19, 2025	31.05	31.05	31.05	31.05	31.05	1.97%	750
Dec 18, 2025	30.45	30.45	30.45	30.45	30.45	1.98%	301
Dec 17, 2025	29.86	29.86	29.86	29.86	29.86	1.98%	204
Dec 16, 2025	29.28	29.28	29.28	29.28	29.28	1.99%	350
Dec 15, 2025	28.71	28.71	28.71	28.71	28.71	1.99%	104
Dec 12, 2025	28.15	28.15	28.15	28.15	28.15	1.99%	7,809
Dec 11, 2025	27.60	27.60	27.60	27.60	27.60	2.00%	204
Dec 10, 2025	27.06	27.06	27.06	27.06	27.06	2.00%	104
Dec 9, 2025	26.53	26.53	26.53	26.53	26.53	2.00%	6,102
Dec 8, 2025	25.00	26.01	25.00	26.01	26.01	2.00%	41,190
Dec 5, 2025	25.53	25.53	25.50	25.50	25.50	1.88%	104
Dec 4, 2025	25.03	25.03	25.03	25.03	25.03	2.00%	200
Dec 3, 2025	24.54	24.54	24.54	24.54	24.54	2.00%	200
Dec 2, 2025	24.06	24.06	24.06	24.06	24.06	1.99%	100
Dec 1, 2025	23.59	23.59	23.59	23.59	23.59	1.99%	200