JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	18.09	18.34	17.85	18.22	18.22	0.39%	2,897,400
Dec 17, 2025	17.90	18.26	17.70	18.15	18.15	1.45%	3,117,600
Dec 16, 2025	18.45	18.45	17.60	17.89	17.89	-3.04%	4,286,200
Dec 15, 2025	19.00	19.36	18.40	18.45	18.45	-2.79%	3,531,000
Dec 12, 2025	18.80	19.09	18.53	18.98	18.98	1.93%	3,985,840
Dec 11, 2025	19.11	19.18	18.50	18.62	18.62	-2.41%	7,273,000
Dec 10, 2025	19.08	19.28	18.71	19.08	19.08	0.16%	4,599,520
Dec 9, 2025	19.69	19.69	18.80	19.05	19.05	-2.76%	6,230,200
Dec 8, 2025	19.88	19.94	19.35	19.59	19.59	-0.56%	10,399,220
Dec 5, 2025	19.01	20.96	19.00	19.70	19.70	4.29%	34,808,020
Dec 4, 2025	18.89	19.32	18.78	18.89	18.89	0.48%	7,417,410
Dec 3, 2025	18.54	19.22	18.50	18.80	18.80	0.91%	10,284,640
Dec 2, 2025	18.83	18.83	18.23	18.63	18.63	-0.48%	5,627,200
Dec 1, 2025	18.35	18.88	18.35	18.72	18.72	3.14%	6,343,708
Nov 28, 2025	17.88	18.28	17.75	18.15	18.15	1.51%	4,001,430
Nov 27, 2025	18.01	18.35	17.72	17.88	17.88	0.34%	5,199,120
Nov 26, 2025	18.21	18.21	17.72	17.82	17.82	-1.55%	3,773,300
Nov 25, 2025	18.01	18.50	17.95	18.10	18.10	1.06%	5,663,800
Nov 24, 2025	17.36	17.95	17.36	17.91	17.91	2.64%	10,015,590
Nov 21, 2025	18.01	18.49	17.30	17.45	17.45	-6.63%	13,189,480
Nov 20, 2025	19.29	19.75	18.68	18.69	18.69	-3.56%	7,400,000
Nov 19, 2025	19.11	19.80	18.67	19.38	19.38	1.41%	10,196,140
Nov 18, 2025	19.97	19.97	19.02	19.11	19.11	-4.31%	5,735,120
Nov 17, 2025	19.90	20.26	19.80	19.97	19.97	1.42%	5,185,040
Nov 14, 2025	19.54	19.94	19.38	19.69	19.69	-1.06%	4,236,320
Nov 13, 2025	19.55	20.20	19.52	19.90	19.90	1.12%	8,364,040
Nov 12, 2025	20.24	20.36	19.50	19.68	19.68	-2.67%	5,668,920
Nov 11, 2025	20.48	20.76	20.02	20.22	20.22	-1.27%	4,106,200
Nov 10, 2025	20.98	21.26	20.34	20.48	20.48	-1.16%	5,876,379
Nov 7, 2025	20.56	21.36	20.14	20.72	20.72	0.19%	10,500,300
Nov 6, 2025	20.30	20.80	19.95	20.68	20.68	3.92%	7,939,319
Nov 5, 2025	19.82	20.22	19.30	19.90	19.90	-1.19%	7,596,475