Magellanic Cloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	26.06	26.09	25.53	25.69	25.69	-1.42%	91,554
Sep 10, 2026	25.94	26.10	25.81	26.06	26.06	0.50%	101,942
Sep 9, 2026	26.04	26.11	25.73	25.93	25.93	0.27%	40,033
Sep 8, 2026	26.00	26.18	25.78	25.86	25.86	-0.50%	86,766
Sep 7, 2026	26.08	26.35	25.92	25.99	25.99	-1.22%	77,115
Sep 4, 2026	26.45	26.71	26.18	26.31	26.31	-0.60%	87,014
Sep 3, 2026	26.28	26.99	26.27	26.47	26.47	0.65%	127,993
Sep 2, 2026	26.40	27.11	26.20	26.30	26.30	-1.46%	199,686
Sep 1, 2026	26.37	27.49	26.37	26.69	26.69	0.07%	180,387
Aug 31, 2026	27.75	27.75	26.50	26.67	26.67	-2.13%	164,424
Aug 28, 2026	27.61	28.09	27.04	27.25	27.25	-2.15%	140,927
Aug 27, 2026	29.00	29.18	27.60	27.85	27.85	-3.40%	87,046
Aug 26, 2026	29.00	29.26	28.67	28.83	28.83	-0.52%	51,391
Aug 25, 2026	29.60	29.67	28.68	28.98	28.98	-2.03%	76,002
Aug 24, 2026	30.31	30.91	28.46	29.58	29.58	-2.47%	276,157
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