Magellanic Cloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	30.00	30.34	29.19	29.41	29.41	-0.44%	135,232
Jul 9, 2026	29.28	30.17	28.92	29.54	29.54	0.61%	369,900
Jul 8, 2026	30.55	30.85	28.76	29.36	29.36	-4.18%	344,935
Jul 7, 2026	31.40	31.80	30.18	30.64	30.64	-2.42%	531,218
Jul 6, 2026	32.01	32.60	30.80	31.40	31.40	-1.63%	587,146
Jul 3, 2026	32.47	34.50	31.50	31.92	31.92	0.66%	1,220,461
Jul 2, 2026	31.85	32.83	31.32	31.71	31.71	0.06%	901,703
Jul 1, 2026	30.74	32.01	30.04	31.69	31.69	4.04%	839,095
Jun 30, 2026	28.55	31.40	27.97	30.46	30.46	7.22%	870,186
Jun 29, 2026	28.45	28.91	27.60	28.41	28.41	4.30%	815,541
Jun 25, 2026	28.51	28.51	26.93	27.24	27.24	-2.58%	158,836
Jun 24, 2026	27.98	28.78	27.52	27.96	27.96	-0.60%	202,432
Jun 23, 2026	29.29	29.29	27.94	28.13	28.13	-2.22%	392,509
Jun 22, 2026	30.52	30.52	28.25	28.77	28.77	-1.57%	1,022,451
Jun 19, 2026	31.56	34.13	28.75	29.23	29.23	-7.53%	3,595,897
Jun 18, 2026	27.68	32.78	26.92	31.61	31.61	13.42%	2,408,892
Jun 17, 2026	28.42	29.70	27.60	27.87	27.87	-3.90%	716,504
Jun 16, 2026	29.70	30.80	27.95	29.00	29.00	8.94%	3,214,146
Jun 15, 2026	23.25	26.62	23.00	26.62	26.62	19.96%	1,001,909
Jun 12, 2026	22.51	23.05	21.87	22.19	22.19	-1.16%	202,421
Jun 11, 2026	24.13	24.70	22.20	22.45	22.45	-7.73%	195,892
Jun 10, 2026	24.71	24.71	24.20	24.33	24.33	-0.69%	62,389
Jun 9, 2026	24.64	25.40	24.26	24.50	24.50	-0.37%	83,220
Jun 8, 2026	24.97	25.09	24.37	24.59	24.59	-1.72%	50,633
Jun 5, 2026	25.53	25.59	24.90	25.02	25.02	-2.04%	100,024
Jun 4, 2026	25.73	25.73	25.20	25.54	25.54	0.20%	66,113
Jun 3, 2026	25.81	26.22	25.25	25.49	25.49	-1.24%	90,886
Jun 2, 2026	25.93	26.33	25.59	25.81	25.81	0.31%	110,792
Jun 1, 2026	27.29	27.29	25.61	25.73	25.73	-3.85%	101,045
May 29, 2026	27.30	27.40	26.50	26.76	26.76	-0.22%	120,304
May 27, 2026	27.34	27.52	26.60	26.82	26.82	-1.18%	159,561
May 26, 2026	27.48	28.12	26.62	27.14	27.14	0.67%	250,588
May 25, 2026	26.53	28.45	26.14	26.96	26.96	3.89%	322,903
May 22, 2026	26.09	26.57	25.74	25.95	25.95	0.78%	87,538
May 21, 2026	25.25	25.97	25.19	25.75	25.75	2.63%	70,610
May 20, 2026	24.94	25.20	24.46	25.09	25.09	0.97%	62,007
May 19, 2026	24.25	25.18	24.24	24.85	24.85	0.53%	84,736
May 18, 2026	24.99	24.99	24.06	24.72	24.72	-0.44%	51,610
May 15, 2026	25.01	25.28	24.79	24.83	24.83	0.04%	85,866
May 14, 2026	25.00	25.59	24.58	24.82	24.82	-1.19%	77,787
May 13, 2026	25.25	25.60	25.00	25.12	25.12	-0.20%	81,614
May 12, 2026	26.97	26.97	25.05	25.17	25.17	-4.91%	144,797
May 11, 2026	27.53	27.54	26.10	26.47	26.47	-3.46%	107,958
May 8, 2026	27.04	28.70	27.04	27.42	27.42	0.55%	140,272
May 7, 2026	27.65	27.86	27.19	27.27	27.27	-0.66%	48,130
May 6, 2026	27.25	27.90	27.00	27.45	27.45	0.73%	118,129
May 5, 2026	27.00	27.49	26.15	27.25	27.25	1.19%	85,518
May 4, 2026	27.20	27.78	26.51	26.93	26.93	-0.96%	65,309
Apr 30, 2026	26.14	27.50	25.70	27.19	27.19	4.02%	216,489
Apr 29, 2026	27.01	27.50	26.05	26.14	26.14	-3.19%	182,488