Magellanic Cloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	29.52	30.86	27.59	30.33	30.33	2.64%	729,482
Aug 20, 2026	29.80	30.32	29.21	29.55	29.55	-0.71%	154,816
Aug 19, 2026	28.89	31.00	28.60	29.76	29.76	3.23%	671,083
Aug 18, 2026	26.77	29.12	26.77	28.83	28.83	7.33%	458,642
Aug 17, 2026	27.33	28.05	26.40	26.86	26.86	-6.02%	474,352
Aug 14, 2026	29.38	29.38	28.20	28.58	28.58	-1.55%	60,215
Aug 13, 2026	29.49	29.49	28.90	29.03	29.03	-0.17%	80,369
Aug 12, 2026	29.35	29.62	28.67	29.08	29.08	0.69%	185,185
Aug 11, 2026	28.86	29.03	28.69	28.88	28.88	-0.65%	90,696
Aug 10, 2026	29.96	29.96	28.80	29.07	29.07	-2.06%	124,803
Aug 7, 2026	28.92	30.11	28.56	29.68	29.68	2.63%	139,040
Aug 6, 2026	28.85	29.28	28.71	28.92	28.92	0.10%	112,057
Aug 5, 2026	28.70	29.15	28.51	28.89	28.89	0.45%	136,843
Aug 4, 2026	29.06	29.21	28.60	28.76	28.76	-1.78%	208,406
Aug 3, 2026	29.03	29.60	29.03	29.28	29.28	-0.81%	247,496
Jul 31, 2026	29.49	29.79	28.90	29.52	29.52	-0.47%	330,763
Jul 30, 2026	29.57	30.00	28.80	29.66	29.66	0.17%	341,109
Jul 29, 2026	29.06	29.91	28.12	29.61	29.61	2.71%	658,113
Jul 28, 2026	27.32	29.20	26.50	28.83	28.83	7.57%	385,944
Jul 27, 2026	26.70	27.13	26.37	26.80	26.80	0.56%	83,858
Jul 24, 2026	26.84	27.21	26.50	26.65	26.65	-2.09%	93,343
Jul 23, 2026	27.23	27.94	26.80	27.22	27.22	-1.31%	136,440
Jul 22, 2026	27.85	28.09	27.36	27.58	27.58	-2.48%	148,865
Jul 21, 2026	28.49	28.64	27.81	28.28	28.28	-0.98%	101,097
Jul 20, 2026	28.22	28.78	27.96	28.56	28.56	0.56%	114,908
Jul 17, 2026	28.77	28.94	28.05	28.40	28.40	-2.74%	198,102
Jul 16, 2026	29.21	29.83	28.90	29.20	29.20	-0.98%	201,336
Jul 15, 2026	28.00	29.69	28.00	29.49	29.49	2.25%	245,851
Jul 14, 2026	29.50	29.53	28.54	28.84	28.84	-2.53%	272,482
Jul 13, 2026	29.10	30.10	28.88	29.59	29.59	0.61%	321,765
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