Magellanic Cloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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