IST:MAGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	31.34	32.60	29.96	31.82	31.82	1.53%	20,573,590
Nov 5, 2025	28.60	31.34	28.56	31.34	31.34	9.96%	14,773,100
Nov 4, 2025	28.76	28.90	27.74	28.50	28.50	-0.90%	7,680,402
Nov 3, 2025	29.58	29.82	28.30	28.76	28.76	-2.77%	8,287,166
Oct 31, 2025	29.08	29.70	28.70	29.58	29.58	1.72%	9,068,633
Oct 30, 2025	29.50	30.28	28.26	29.08	29.08	2.90%	22,274,740
Oct 28, 2025	26.50	28.26	26.42	28.26	28.26	9.96%	14,774,410
Oct 27, 2025	23.50	25.70	22.70	25.70	25.70	9.92%	19,727,260
Oct 24, 2025	23.92	24.20	23.06	23.38	23.38	-2.26%	5,869,790
Oct 23, 2025	25.02	25.16	23.88	23.92	23.92	-4.40%	4,884,955
Oct 22, 2025	25.48	25.60	24.80	25.02	25.02	-1.42%	3,371,027
Oct 21, 2025	25.40	25.96	24.96	25.38	25.38	0.16%	4,392,032
Oct 20, 2025	25.00	26.20	24.88	25.34	25.34	1.85%	7,201,741
Oct 17, 2025	24.38	25.20	23.50	24.88	24.88	2.05%	25,062,380