IST:MAGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	65.00	66.35	62.70	63.15	63.15	-2.92%	10,213,690
Apr 27, 2026	63.90	66.40	62.80	65.05	65.05	1.80%	17,275,770
Apr 24, 2026	60.30	64.85	59.95	63.90	63.90	6.50%	16,460,890
Apr 22, 2026	60.05	60.55	57.90	60.00	60.00	-0.25%	6,420,470
Apr 21, 2026	62.60	63.60	60.15	60.15	60.15	-3.99%	17,907,910
Apr 20, 2026	61.65	63.00	61.05	62.65	62.65	0.80%	7,590,272
Apr 17, 2026	61.80	62.45	61.00	62.15	62.15	0.73%	6,902,470
Apr 16, 2026	62.35	62.40	60.35	61.70	61.70	-0.96%	11,053,200
Apr 15, 2026	62.40	63.30	61.20	62.30	62.30	-0.16%	12,299,060
Apr 14, 2026	62.00	63.20	61.10	62.40	62.40	0.65%	7,324,638
Apr 13, 2026	61.10	62.95	61.10	62.00	62.00	0.57%	7,233,528
Apr 10, 2026	61.05	62.50	60.65	61.65	61.65	0.74%	9,490,706
Apr 9, 2026	58.80	62.25	58.40	61.20	61.20	4.08%	13,725,350
Apr 8, 2026	57.35	59.25	57.30	58.80	58.80	2.80%	11,363,250
Apr 7, 2026	55.90	57.90	55.55	57.20	57.20	2.33%	9,784,920
Apr 6, 2026	54.60	56.45	54.15	55.90	55.90	2.38%	12,593,850
Apr 3, 2026	53.70	55.30	53.00	54.60	54.60	1.68%	5,509,318
Apr 2, 2026	52.95	54.05	52.60	53.70	53.70	1.42%	3,181,567
Apr 1, 2026	52.50	53.55	52.10	52.95	52.95	0.95%	5,170,367
Mar 31, 2026	51.30	53.05	50.85	52.45	52.45	2.44%	13,642,160
Mar 30, 2026	51.10	51.95	50.35	51.20	51.20	0.20%	6,487,366
Mar 27, 2026	51.90	52.05	50.40	51.10	51.10	-1.64%	3,439,875
Mar 26, 2026	51.00	52.75	50.10	51.95	51.95	1.86%	12,045,350
Mar 25, 2026	50.95	53.50	49.10	51.00	51.00	0.10%	12,614,130
Mar 24, 2026	48.60	51.45	48.50	50.95	50.95	4.32%	7,392,245
Mar 23, 2026	49.22	49.90	48.40	48.84	48.84	-1.49%	8,218,432
Mar 19, 2026	49.22	49.58	48.52	49.58	49.58	0.73%	1,732,302
Mar 18, 2026	48.46	49.66	48.22	49.22	49.22	1.69%	4,423,989
Mar 17, 2026	47.92	48.94	47.64	48.40	48.40	0.62%	3,147,772
Mar 16, 2026	48.80	49.00	47.54	48.10	48.10	-1.43%	8,466,698
Mar 13, 2026	49.70	49.78	48.20	48.80	48.80	-1.81%	10,417,280