IST:MAGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	34.30	37.72	34.02	37.72	37.72	9.97%	24,153,578
Jul 13, 2026	32.48	34.34	32.02	34.30	34.30	5.21%	10,063,122
Jul 10, 2026	33.90	33.90	32.32	32.60	32.60	-3.72%	32,173,740
Jul 9, 2026	34.26	35.04	33.66	33.86	33.86	-1.28%	13,468,311
Jul 8, 2026	34.38	34.38	32.88	34.30	34.30	-0.23%	10,961,955
Jul 7, 2026	34.16	34.88	33.32	34.38	34.38	0.53%	5,860,292
Jul 6, 2026	32.88	34.38	32.28	34.20	34.20	3.76%	8,765,886
Jul 3, 2026	32.50	34.22	31.50	32.96	32.96	0.80%	19,826,350
Jul 2, 2026	31.26	32.96	31.00	32.70	32.70	4.47%	21,374,285
Jul 1, 2026	31.50	31.82	30.04	31.30	31.30	-0.19%	16,044,569
Jun 30, 2026	30.62	32.12	29.26	31.36	31.36	2.22%	31,588,893
Jun 29, 2026	32.00	32.50	30.58	30.68	30.68	-5.31%	23,539,989
Jun 26, 2026	35.40	35.52	32.40	32.40	32.40	-10.00%	17,965,573
Jun 25, 2026	35.80	36.16	34.66	36.00	36.00	0.73%	15,519,493
Jun 24, 2026	35.18	36.50	35.02	35.74	35.74	1.59%	19,069,795
Jun 23, 2026	36.60	36.84	34.90	35.18	35.18	-4.19%	17,613,292
Jun 22, 2026	38.18	38.84	36.36	36.72	36.72	-3.82%	29,964,696
Jun 19, 2026	36.10	38.38	35.00	38.18	38.18	5.35%	25,611,690
Jun 18, 2026	34.14	37.20	34.14	36.24	36.24	6.15%	34,694,080
Jun 17, 2026	34.72	34.72	33.30	34.14	34.14	-1.67%	21,679,240
Jun 16, 2026	34.98	35.56	33.94	34.72	34.72	-0.06%	17,743,800
Jun 15, 2026	32.00	36.06	31.00	34.74	34.74	2.48%	60,283,068
Jun 12, 2026	30.06	36.46	30.06	33.90	33.90	1.50%	98,388,410
Jun 11, 2026	33.44	37.00	33.40	33.40	33.40	-9.97%	8,168,929
Jun 10, 2026	39.00	39.66	37.10	37.10	37.10	-10.00%	13,210,799
Jun 9, 2026	43.20	43.38	41.22	41.22	41.22	-9.96%	39,102,750
Jun 8, 2026	45.80	47.68	45.78	45.78	45.78	-9.97%	53,272,711
Jun 5, 2026	50.85	50.85	50.85	50.85	50.85	-9.92%	26,286,140
Jun 4, 2026	61.30	61.80	56.45	56.45	56.45	-9.97%	94,920,080
Jun 3, 2026	63.70	63.95	61.40	62.70	62.70	-3.98%	5,678,552
Jun 2, 2026	63.70	65.30	63.60	65.30	65.30	0.77%	3,450,283
Jun 1, 2026	61.10	64.80	60.15	64.80	64.80	6.06%	5,908,222
May 26, 2026	58.80	61.10	58.35	61.10	61.10	3.91%	4,577,209
May 25, 2026	57.70	59.00	56.50	58.80	58.80	1.99%	5,196,007
May 22, 2026	55.00	57.85	53.35	57.65	57.65	0.96%	7,039,520
May 21, 2026	63.15	63.85	57.10	57.10	57.10	-9.94%	12,507,790
May 20, 2026	62.65	63.40	61.35	63.40	63.40	1.20%	4,418,040
May 18, 2026	65.95	66.00	62.65	62.65	62.65	-5.00%	6,690,061
May 15, 2026	67.95	67.95	64.75	65.95	65.95	-3.16%	7,259,949
May 14, 2026	68.30	68.70	66.20	68.10	68.10	-0.22%	5,637,231
May 13, 2026	67.50	68.30	66.00	68.25	68.25	1.26%	9,754,301
May 12, 2026	64.25	67.90	64.25	67.40	67.40	4.98%	17,461,300
May 11, 2026	63.00	64.60	63.00	64.20	64.20	1.90%	3,881,549
May 8, 2026	62.20	63.35	61.85	63.00	63.00	1.53%	3,575,214
May 7, 2026	64.85	65.75	62.05	62.05	62.05	-4.02%	7,507,832
May 6, 2026	61.00	64.85	60.05	64.65	64.65	9.21%	8,874,123
May 5, 2026	61.55	61.90	59.20	59.20	59.20	-4.36%	6,122,249
May 4, 2026	64.05	64.35	61.90	61.90	61.90	-3.36%	7,030,916
Apr 30, 2026	62.50	64.10	62.50	64.05	64.05	1.26%	4,580,555
Apr 29, 2026	63.15	64.30	62.50	63.25	63.25	0.16%	5,080,026