ETR:4MGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	31.37	31.37	31.37	31.37	31.37	-0.66%	78
Aug 12, 2026	31.58	31.58	31.58	31.58	31.58	1.35%	-
Aug 11, 2026	31.96	31.96	31.16	31.16	31.16	-2.04%	36
Aug 10, 2026	31.81	31.81	31.81	31.81	31.81	-1.12%	-
Aug 7, 2026	32.17	32.17	32.17	32.17	32.17	1.07%	-
Aug 6, 2026	32.06	32.06	31.83	31.83	31.83	-10.85%	126
Aug 4, 2026	35.73	35.73	35.71	35.71	35.71	0.37%	727
Aug 3, 2026	35.01	35.58	35.01	35.58	35.58	2.12%	68
Jul 30, 2026	34.84	34.84	34.84	34.84	34.84	3.08%	16
Jul 24, 2026	33.25	33.80	33.25	33.80	33.80	1.40%	15
Jul 22, 2026	33.33	33.33	33.33	33.33	33.33	-1.78%	-
Jul 21, 2026	33.94	33.94	33.94	33.94	33.94	-1.57%	-
Jul 20, 2026	34.30	34.48	34.30	34.48	34.48	1.38%	400
Jul 17, 2026	34.01	34.01	34.01	34.01	34.01	-0.64%	-
Jul 13, 2026	34.23	34.23	34.23	34.23	34.23	0.19%	-
Jul 10, 2026	34.16	34.16	34.16	34.16	34.16	0.03%	-
Jul 9, 2026	34.15	34.15	34.15	34.15	34.15	4.01%	-
Jul 6, 2026	33.01	33.01	33.01	33.01	32.83	11.63%	-
Jun 8, 2026	29.57	29.57	29.57	29.57	29.41	-1.37%	-
Jun 5, 2026	29.90	29.98	29.90	29.98	29.82	-0.91%	113
Jun 4, 2026	30.26	30.26	30.26	30.26	30.09	-2.42%	-
Jun 2, 2026	31.00	31.01	31.00	31.01	30.84	-0.91%	12
Jun 1, 2026	30.77	31.29	30.77	31.29	31.12	0.51%	107
May 29, 2026	31.13	31.13	31.13	31.13	30.96	0.50%	-
May 28, 2026	30.98	30.98	30.98	30.98	30.81	0.39%	-
May 22, 2026	30.86	30.86	30.86	30.86	30.69	2.27%	-
Apr 17, 2026	29.43	30.17	29.43	30.17	30.01	5.62%	33
Apr 15, 2026	28.57	28.57	28.57	28.57	28.41	2.96%	38
Apr 14, 2026	27.75	27.75	27.75	27.75	27.60	0.62%	2
Apr 13, 2026	27.58	27.58	27.58	27.58	27.43	1.47%	-
Apr 10, 2026	27.34	27.34	27.18	27.18	27.03	-1.75%	111
Apr 9, 2026	27.66	27.66	27.66	27.66	27.51	-1.27%	-
Apr 8, 2026	28.02	28.02	28.02	28.02	27.87	1.91%	-
Apr 7, 2026	27.49	27.49	27.49	27.49	27.34	1.81%	-
Apr 2, 2026	27.18	27.18	27.18	27.18	26.86	1.06%	-
Apr 1, 2026	26.89	26.89	26.89	26.89	26.58	2.15%	-
Mar 31, 2026	26.33	26.33	26.33	26.33	26.02	-0.64%	-
Mar 30, 2026	26.56	26.56	26.50	26.50	26.19	0.51%	40
Mar 27, 2026	26.49	26.49	26.36	26.36	26.05	-0.83%	12
Mar 26, 2026	26.35	26.58	26.35	26.58	26.27	1.35%	154
Mar 25, 2026	25.80	26.23	25.80	26.23	25.92	-0.76%	242
Mar 24, 2026	26.45	26.45	26.43	26.43	26.12	-1.27%	9
Mar 23, 2026	26.77	26.77	26.77	26.77	26.45	-2.03%	-
Mar 20, 2026	27.32	27.32	27.32	27.32	27.00	1.60%	-
Mar 19, 2026	26.89	26.89	26.89	26.89	26.58	-0.17%	-
Mar 18, 2026	26.94	26.94	26.94	26.94	26.62	-0.41%	-
Mar 17, 2026	27.08	27.08	26.41	27.05	26.73	-0.15%	394
Mar 16, 2026	27.09	27.09	27.09	27.09	26.77	0.54%	17
Mar 13, 2026	26.94	26.94	26.94	26.94	26.63	2.12%	-
Mar 12, 2026	26.69	26.69	26.38	26.38	26.07	0.71%	453