ETR:4MGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	36.08	36.34	36.08	36.34	36.34	-0.34%	-
Oct 7, 2026	36.23	36.47	36.23	36.47	36.47	1.07%	18
Oct 6, 2026	36.10	36.10	36.08	36.08	36.08	0.66%	-
Oct 5, 2026	35.73	35.94	35.73	35.85	35.85	0.64%	94
Oct 2, 2026	35.80	35.80	35.80	35.80	35.62	-0.21%	-
Oct 1, 2026	35.71	35.87	35.71	35.87	35.69	1.74%	-
Sep 30, 2026	35.51	35.51	35.26	35.26	35.08	1.16%	-
Sep 29, 2026	34.85	34.85	34.85	34.85	34.68	-3.73%	-
Sep 28, 2026	35.28	36.20	35.28	36.20	36.02	-0.03%	25
Sep 25, 2026	35.74	36.21	35.74	36.21	36.03	0.15%	27
Sep 24, 2026	35.47	36.16	35.47	36.16	35.98	-1.74%	76
Sep 23, 2026	36.58	36.80	36.58	36.80	36.61	-2.19%	-
Sep 22, 2026	37.42	37.84	37.42	37.62	37.43	-0.07%	56
Sep 21, 2026	37.83	37.83	37.65	37.65	37.46	-0.79%	3
Sep 18, 2026	37.96	38.50	37.41	37.95	37.76	-1.34%	249
Sep 17, 2026	38.29	38.60	38.29	38.46	38.27	-0.62%	25
Sep 16, 2026	38.49	38.70	38.49	38.70	38.51	3.42%	-
Sep 15, 2026	37.52	37.52	37.30	37.42	37.23	1.34%	24
Sep 14, 2026	36.70	36.93	36.70	36.93	36.74	0.79%	-
Sep 11, 2026	35.78	36.64	35.78	36.64	36.45	2.88%	5
Sep 10, 2026	35.55	35.70	35.25	35.61	35.43	1.55%	11
Sep 9, 2026	35.38	35.43	35.07	35.07	34.89	-2.18%	22
Sep 8, 2026	35.70	35.85	35.70	35.85	35.67	-0.18%	249
Sep 7, 2026	36.04	36.04	35.91	35.91	35.73	14.47%	-
Aug 17, 2026	31.37	31.37	31.37	31.37	31.21	-0.66%	78
Aug 12, 2026	31.58	31.58	31.58	31.58	31.42	1.35%	-
Aug 11, 2026	31.96	31.96	31.16	31.16	31.01	-2.04%	36
Aug 10, 2026	31.81	31.81	31.81	31.81	31.65	-1.12%	-
Aug 7, 2026	32.17	32.17	32.17	32.17	32.01	1.07%	-
Aug 6, 2026	32.06	32.06	31.83	31.83	31.67	-10.85%	126
Aug 4, 2026	35.73	35.73	35.71	35.71	35.53	0.37%	727
Aug 3, 2026	35.01	35.58	35.01	35.58	35.40	2.12%	68
Jul 30, 2026	34.84	34.84	34.84	34.84	34.66	3.08%	16
Jul 24, 2026	33.25	33.80	33.25	33.80	33.63	1.40%	15
Jul 22, 2026	33.33	33.33	33.33	33.33	33.16	-1.78%	-
Jul 21, 2026	33.94	33.94	33.94	33.94	33.77	-1.57%	-
Jul 20, 2026	34.30	34.48	34.30	34.48	34.30	1.38%	400
Jul 17, 2026	34.01	34.01	34.01	34.01	33.84	-0.64%	-
Jul 13, 2026	34.23	34.23	34.23	34.23	34.06	0.19%	-
Jul 10, 2026	34.16	34.16	34.16	34.16	33.99	0.03%	-
Jul 9, 2026	34.15	34.15	34.15	34.15	33.98	4.01%	-
Jul 6, 2026	33.01	33.01	33.01	33.01	32.67	11.63%	-
Jun 8, 2026	29.57	29.57	29.57	29.57	29.27	-1.37%	-
Jun 5, 2026	29.90	29.98	29.90	29.98	29.67	-0.91%	113
Jun 4, 2026	30.26	30.26	30.26	30.26	29.95	-2.42%	-
Jun 2, 2026	31.00	31.01	31.00	31.01	30.69	-0.91%	12
Jun 1, 2026	30.77	31.29	30.77	31.29	30.97	0.51%	107
May 29, 2026	31.13	31.13	31.13	31.13	30.81	0.50%	-
May 28, 2026	30.98	30.98	30.98	30.98	30.66	0.39%	-
May 22, 2026	30.86	30.86	30.86	30.86	30.54	2.27%	-