IST:MAGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	42.50	43.58	42.04	43.40	43.40	2.17%	7,221,381
Jan 15, 2026	41.86	42.70	41.30	42.48	42.48	1.38%	6,516,224
Jan 14, 2026	42.30	42.50	41.10	41.90	41.90	-0.57%	5,622,656
Jan 13, 2026	41.94	43.06	41.60	42.14	42.14	0.48%	8,758,322
Jan 12, 2026	41.50	42.64	40.30	41.94	41.94	1.55%	28,661,180
Jan 9, 2026	40.60	41.64	39.88	41.30	41.30	1.72%	12,675,200
Jan 8, 2026	40.44	41.40	39.50	40.60	40.60	0.40%	14,157,360
Jan 7, 2026	39.58	41.22	39.10	40.44	40.44	2.17%	13,833,020
Jan 6, 2026	39.22	40.20	38.76	39.58	39.58	0.92%	9,799,880
Jan 5, 2026	38.80	40.00	38.40	39.22	39.22	1.34%	9,008,027
Jan 2, 2026	38.20	39.92	37.60	38.70	38.70	1.52%	11,849,570
Dec 31, 2025	39.80	39.84	38.00	38.12	38.12	-3.98%	7,849,701
Dec 30, 2025	39.50	40.78	38.44	39.70	39.70	0.30%	10,749,020
Dec 29, 2025	39.08	40.34	38.86	39.58	39.58	1.28%	9,159,688
Dec 26, 2025	36.50	39.58	36.02	39.08	39.08	6.49%	19,225,580
Dec 25, 2025	36.98	36.98	35.56	36.70	36.70	-0.76%	22,979,420
Dec 24, 2025	36.00	37.30	35.36	36.98	36.98	1.09%	23,134,350
Dec 23, 2025	36.28	37.22	34.60	36.58	36.58	0.83%	20,674,020
Dec 22, 2025	38.06	38.60	36.28	36.28	36.28	-5.47%	11,853,360
Dec 19, 2025	38.68	38.72	37.04	38.38	38.38	-0.57%	24,520,370
Dec 18, 2025	38.00	39.00	37.66	38.60	38.60	1.58%	8,648,299
Dec 17, 2025	37.92	38.80	37.02	38.00	38.00	0.26%	15,303,510
Dec 16, 2025	36.90	38.40	35.98	37.90	37.90	3.16%	10,933,000
Dec 15, 2025	35.00	37.90	34.70	36.74	36.74	5.39%	20,283,650
Dec 12, 2025	35.60	36.00	34.60	34.86	34.86	-2.24%	3,708,617
Dec 11, 2025	36.00	36.30	34.70	35.66	35.66	-0.56%	6,081,819
Dec 10, 2025	35.96	36.90	35.06	35.86	35.86	-0.39%	13,350,180
Dec 9, 2025	34.68	36.44	34.02	36.00	36.00	4.11%	7,752,090
Dec 8, 2025	32.86	35.10	32.02	34.58	34.58	5.23%	9,989,827
Dec 5, 2025	32.48	33.00	32.12	32.86	32.86	1.11%	2,931,554
Dec 4, 2025	31.90	33.18	31.80	32.50	32.50	1.31%	3,511,010
Dec 3, 2025	31.02	32.42	30.56	32.08	32.08	3.42%	5,508,255
Dec 2, 2025	31.96	32.22	30.98	31.02	31.02	-2.94%	7,410,874
Dec 1, 2025	31.54	32.20	30.80	31.96	31.96	1.52%	5,041,749
Nov 28, 2025	32.40	32.40	31.10	31.48	31.48	-2.72%	3,725,808
Nov 27, 2025	32.96	33.10	31.96	32.36	32.36	-1.82%	2,980,003
Nov 26, 2025	32.70	33.96	32.00	32.96	32.96	1.10%	11,447,130
Nov 25, 2025	33.42	33.80	32.56	32.60	32.60	-2.45%	4,007,250
Nov 24, 2025	31.84	33.80	31.72	33.42	33.42	5.09%	8,269,643
Nov 21, 2025	31.76	32.00	31.06	31.80	31.80	0.32%	3,029,163
Nov 20, 2025	31.70	32.00	31.24	31.70	31.70	0.32%	3,615,780
Nov 19, 2025	32.40	32.70	31.00	31.60	31.60	-2.47%	5,442,259
Nov 18, 2025	33.42	33.50	32.18	32.40	32.40	-2.99%	4,295,001
Nov 17, 2025	32.24	34.30	32.24	33.40	33.40	3.66%	6,084,484
Nov 14, 2025	32.22	32.80	31.40	32.22	32.22	0.06%	3,901,297
Nov 13, 2025	31.32	32.60	30.94	32.20	32.20	3.21%	7,686,765
Nov 12, 2025	31.34	31.66	30.52	31.20	31.20	0.06%	6,887,776
Nov 11, 2025	32.50	32.52	31.02	31.18	31.18	-4.24%	7,152,703
Nov 10, 2025	32.20	33.70	30.78	32.56	32.56	0.25%	17,106,080
Nov 7, 2025	31.82	32.70	30.76	32.48	32.48	2.07%	9,569,308