IST:MAGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	6.69	7.28	6.65	6.80	6.80	2.72%	39,555,581
Oct 20, 2026	7.40	7.40	6.57	6.62	6.62	-9.32%	39,405,257
Oct 19, 2026	7.61	8.00	7.10	7.30	7.30	-5.68%	62,742,542
Oct 16, 2026	7.32	8.14	7.17	7.74	7.74	3.34%	55,909,853
Oct 15, 2026	7.40	8.14	7.07	7.49	7.49	1.22%	65,539,876
Oct 14, 2026	6.82	7.43	6.81	7.40	7.40	-2.12%	37,920,381
Oct 13, 2026	8.44	8.45	7.56	7.56	7.56	-10.00%	33,029,141
Oct 12, 2026	8.75	9.47	8.05	8.40	8.40	-2.44%	57,694,884
Oct 9, 2026	8.09	8.75	7.82	8.61	8.61	8.17%	47,495,339
Oct 8, 2026	7.27	7.96	7.00	7.96	7.96	9.49%	50,039,451
Oct 7, 2026	7.92	8.66	7.13	7.27	7.27	-8.21%	88,966,851
Oct 6, 2026	7.73	9.43	7.73	7.92	7.92	-7.69%	186,026,519
Oct 5, 2026	8.58	8.58	8.58	8.58	8.58	-9.97%	1,187,909
Oct 2, 2026	9.53	9.53	9.53	9.53	9.53	-9.92%	840,430
Oct 1, 2026	10.58	10.58	10.58	10.58	10.58	-9.96%	974,461
Sep 30, 2026	11.75	11.75	11.75	11.75	11.75	-9.96%	158,695
Sep 29, 2026	13.05	13.05	13.05	13.05	13.05	-10.00%	90,511
Sep 28, 2026	14.50	14.50	14.50	14.50	14.50	-9.99%	114,005
Sep 25, 2026	16.11	16.11	16.11	16.11	16.11	-10.00%	214,613
Sep 24, 2026	17.90	17.90	17.90	17.90	17.90	-9.96%	510,841
Sep 23, 2026	19.88	19.88	19.88	19.88	19.88	-9.96%	1,392,928
Sep 22, 2026	22.08	22.08	22.08	22.08	22.08	-9.95%	697,409
Sep 21, 2026	24.52	24.52	24.52	24.52	24.52	-9.99%	9,368,273
Sep 18, 2026	29.46	29.46	27.24	27.24	27.24	-9.98%	3,540,303
Sep 17, 2026	33.46	34.08	30.26	30.26	30.26	-9.99%	11,857,215
Sep 16, 2026	33.54	34.90	31.92	33.62	33.62	0.24%	35,009,134
Sep 15, 2026	35.10	35.88	33.48	33.54	33.54	-4.55%	26,764,390
Sep 14, 2026	35.80	35.80	34.48	35.14	35.14	-2.39%	25,962,355
Sep 11, 2026	37.36	37.38	35.62	36.00	36.00	-3.33%	20,027,581
Sep 10, 2026	37.20	38.12	36.28	37.24	37.24	0.11%	24,797,347
Sep 9, 2026	34.90	37.20	34.74	37.20	37.20	6.59%	19,604,760
Sep 8, 2026	34.20	34.98	33.16	34.90	34.90	2.05%	23,571,773
Sep 7, 2026	33.90	34.42	32.90	34.20	34.20	0.88%	10,149,471
Sep 4, 2026	34.00	34.46	33.18	33.90	33.90	-	8,251,797
Sep 3, 2026	32.98	34.40	32.40	33.90	33.90	2.67%	17,640,515
Sep 2, 2026	33.02	33.72	31.50	33.02	33.02	0.12%	16,431,486
Sep 1, 2026	34.90	35.20	32.98	32.98	32.98	-5.12%	19,235,729
Aug 31, 2026	35.80	36.86	34.44	34.76	34.76	-3.12%	23,287,672
Aug 28, 2026	33.42	36.02	33.38	35.88	35.88	7.04%	39,872,209
Aug 27, 2026	33.28	34.62	32.80	33.52	33.52	0.66%	22,763,048
Aug 26, 2026	33.02	33.48	31.52	33.30	33.30	0.91%	13,343,785
Aug 25, 2026	34.70	35.18	32.98	33.00	33.00	-5.28%	12,306,322
Aug 24, 2026	34.90	34.94	34.06	34.84	34.84	0.29%	8,284,308
Aug 21, 2026	35.80	35.96	34.70	34.74	34.74	-3.02%	14,958,342
Aug 20, 2026	35.80	36.00	34.84	35.82	35.82	0.45%	12,000,477
Aug 19, 2026	35.88	36.06	34.96	35.66	35.66	-0.67%	14,737,158
Aug 18, 2026	35.16	36.30	34.80	35.90	35.90	1.82%	15,100,769
Aug 17, 2026	35.62	35.80	34.16	35.26	35.26	-1.01%	13,202,134
Aug 14, 2026	34.50	36.00	34.36	35.62	35.62	2.65%	14,963,099
Aug 13, 2026	32.00	34.80	31.70	34.70	34.70	8.30%	14,672,181