IST:MAGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	47.50	49.00	45.14	45.20	45.20	-9.16%	6,512,284
Feb 27, 2026	49.46	50.75	48.90	49.76	49.76	0.65%	7,951,896
Feb 26, 2026	49.50	49.76	48.56	49.44	49.44	-0.12%	4,146,166
Feb 25, 2026	48.60	49.70	48.02	49.50	49.50	1.89%	5,926,134
Feb 24, 2026	46.80	48.98	46.16	48.58	48.58	3.80%	12,506,739
Feb 23, 2026	45.24	47.08	45.14	46.80	46.80	3.49%	9,064,434
Feb 20, 2026	44.88	45.50	44.26	45.22	45.22	0.62%	7,059,890
Feb 19, 2026	45.78	46.14	44.74	44.94	44.94	-2.05%	4,104,852
Feb 18, 2026	46.48	46.98	45.00	45.88	45.88	-1.29%	7,459,215
Feb 17, 2026	45.80	46.92	45.00	46.48	46.48	1.57%	11,127,190
Feb 16, 2026	45.46	46.50	44.70	45.76	45.76	0.66%	9,322,944
Feb 13, 2026	44.90	45.90	44.42	45.46	45.46	1.56%	4,202,746
Feb 12, 2026	45.48	46.36	44.20	44.76	44.76	-1.58%	9,997,979
Feb 11, 2026	44.46	46.22	44.26	45.48	45.48	2.29%	6,316,237
Feb 10, 2026	44.00	45.30	42.70	44.46	44.46	0.54%	11,948,276
Feb 9, 2026	41.70	44.96	41.24	44.22	44.22	6.04%	19,193,190
Feb 6, 2026	41.40	42.18	40.62	41.70	41.70	0.72%	3,754,391
Feb 5, 2026	42.24	43.00	41.14	41.40	41.40	-1.99%	5,071,014
Feb 4, 2026	41.96	42.98	41.84	42.24	42.24	0.76%	4,200,988
Feb 3, 2026	42.26	42.60	41.54	41.92	41.92	-0.85%	3,779,090
Feb 2, 2026	40.90	42.90	40.80	42.28	42.28	2.37%	4,984,493
Jan 30, 2026	40.52	41.50	40.20	41.30	41.30	1.92%	4,505,015
Jan 29, 2026	40.00	41.12	39.12	40.52	40.52	1.30%	10,047,150
Jan 28, 2026	41.08	41.08	39.66	40.00	40.00	-2.68%	5,742,517
Jan 27, 2026	42.76	42.80	40.80	41.10	41.10	-3.84%	6,246,858
Jan 26, 2026	42.62	43.20	41.18	42.74	42.74	0.28%	7,726,826
Jan 23, 2026	43.50	44.62	42.26	42.62	42.62	-1.89%	7,304,802
Jan 22, 2026	42.90	44.04	42.78	43.44	43.44	1.12%	4,939,164
Jan 21, 2026	43.70	43.74	42.00	42.96	42.96	-1.47%	6,545,193
Jan 20, 2026	42.56	44.14	41.80	43.60	43.60	2.40%	6,569,422
Jan 19, 2026	43.28	43.50	42.34	42.58	42.58	-1.89%	3,166,554
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