JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.94	23.12	22.20	22.34	22.34	-2.87%	3,806,480
Mar 5, 2026	23.26	23.80	22.56	23.00	23.00	-	5,334,023
Mar 4, 2026	22.64	23.90	22.42	23.00	23.00	0.52%	8,597,920
Mar 3, 2026	25.12	25.94	22.66	22.88	22.88	-8.92%	14,240,680
Mar 2, 2026	25.18	25.46	23.48	25.12	25.12	-1.49%	16,948,280
Feb 27, 2026	24.00	25.64	23.92	25.50	25.50	6.78%	18,223,620
Feb 26, 2026	23.80	24.30	23.50	23.88	23.88	0.34%	15,877,840
Feb 25, 2026	22.50	24.08	22.40	23.80	23.80	6.82%	22,274,271
Feb 24, 2026	22.50	22.88	22.12	22.28	22.28	-0.98%	5,174,188
Feb 23, 2026	22.20	22.56	22.00	22.50	22.50	2.93%	1,785,610
Feb 20, 2026	22.02	22.08	21.68	21.86	21.86	-1.44%	1,335,320
Feb 16, 2026	22.50	22.54	21.92	22.18	22.18	-1.07%	1,084,200
Feb 13, 2026	22.58	22.80	22.12	22.42	22.42	-3.69%	4,908,760
Feb 12, 2026	22.52	23.56	22.50	23.28	23.28	3.56%	10,950,060
Feb 11, 2026	21.42	23.56	21.42	22.48	22.48	4.95%	13,995,910
Feb 10, 2026	21.26	22.00	21.26	21.42	21.42	-0.37%	3,254,440
Feb 9, 2026	20.66	21.94	20.66	21.50	21.50	6.44%	7,006,440
Feb 6, 2026	19.89	20.76	19.56	20.20	20.20	-0.39%	3,456,400
Feb 5, 2026	21.00	21.00	19.94	20.28	20.28	-4.07%	4,207,222
Feb 4, 2026	21.58	21.90	21.00	21.14	21.14	-1.49%	3,061,200
Feb 3, 2026	21.08	21.58	20.56	21.46	21.46	4.58%	6,951,600
Feb 2, 2026	21.46	21.74	20.34	20.52	20.52	-6.90%	9,421,199
Jan 30, 2026	23.00	23.36	21.70	22.04	22.04	-6.85%	12,820,401
Jan 29, 2026	22.98	24.60	22.58	23.66	23.66	3.68%	26,407,940
Jan 28, 2026	22.62	22.94	21.56	22.82	22.82	1.69%	14,229,560
Jan 27, 2026	23.40	23.44	22.32	22.44	22.44	-3.19%	9,138,956
Jan 26, 2026	23.80	23.90	22.86	23.18	23.18	-1.95%	8,314,800
Jan 23, 2026	22.90	24.00	22.76	23.64	23.64	4.88%	15,449,240
Jan 22, 2026	22.30	22.90	22.02	22.54	22.54	0.99%	5,809,760
Jan 21, 2026	21.70	22.60	21.62	22.32	22.32	1.55%	5,106,860
Jan 20, 2026	22.74	23.20	21.80	21.98	21.98	-2.92%	6,739,600
Jan 19, 2026	22.80	22.80	22.32	22.64	22.64	0.09%	6,534,767
Jan 16, 2026	21.60	22.80	21.52	22.62	22.62	5.21%	14,886,560
Jan 15, 2026	21.40	21.96	21.24	21.50	21.50	1.42%	6,305,880
Jan 14, 2026	21.80	21.98	20.86	21.20	21.20	-1.94%	10,209,120
Jan 13, 2026	22.24	22.58	21.38	21.62	21.62	-2.17%	10,267,680
Jan 12, 2026	21.80	22.28	20.64	22.10	22.10	4.74%	20,033,040
Jan 9, 2026	20.48	21.78	20.48	21.10	21.10	5.39%	21,547,860
Jan 8, 2026	20.16	20.34	19.82	20.02	20.02	-0.69%	6,984,300
Jan 7, 2026	20.00	20.66	19.70	20.16	20.16	3.65%	23,474,720
Jan 6, 2026	19.30	19.54	19.08	19.45	19.45	1.99%	6,390,720
Jan 5, 2026	19.00	19.67	18.98	19.07	19.07	-1.09%	6,233,960
Jan 2, 2026	18.45	19.44	18.26	19.28	19.28	4.50%	2,933,840
Dec 31, 2025	18.88	18.95	18.36	18.45	18.45	-1.28%	2,400,040
Dec 30, 2025	18.73	18.92	18.21	18.69	18.69	-0.21%	3,845,000
Dec 29, 2025	18.50	19.04	18.50	18.73	18.73	1.24%	6,792,038
Dec 24, 2025	18.61	18.83	18.45	18.50	18.50	-0.96%	3,186,400
Dec 23, 2025	18.87	19.10	18.68	18.68	18.68	-1.06%	4,109,200
Dec 22, 2025	18.44	19.06	18.44	18.88	18.88	2.61%	4,883,210
Dec 19, 2025	18.22	18.66	18.22	18.40	18.40	0.99%	4,459,920