IST:MAGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,158,994
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
Aug 12, 2026	33.20	33.20	31.90	32.04	32.04	-3.61%	16,230,736
Aug 11, 2026	34.16	34.36	32.76	33.24	33.24	-2.58%	19,264,675
Aug 10, 2026	37.50	37.76	33.76	34.12	34.12	-9.01%	17,756,350
Aug 7, 2026	37.36	37.94	36.32	37.50	37.50	0.21%	17,658,790
Aug 6, 2026	36.20	37.80	36.02	37.42	37.42	3.37%	12,746,550
Aug 5, 2026	35.80	36.82	35.50	36.20	36.20	0.84%	11,368,113
Aug 4, 2026	37.08	37.08	35.38	35.90	35.90	-3.23%	11,520,918
Aug 3, 2026	36.90	37.20	35.26	37.10	37.10	0.54%	9,940,080
Jul 31, 2026	38.12	38.56	36.80	36.90	36.90	-3.45%	11,013,172
Jul 30, 2026	37.30	38.64	36.96	38.22	38.22	2.41%	9,133,190
Jul 29, 2026	38.92	38.98	37.24	37.32	37.32	-4.11%	6,640,345
Jul 28, 2026	39.70	40.04	38.32	38.92	38.92	-1.96%	12,510,160
Jul 27, 2026	40.52	40.64	38.76	39.70	39.70	-1.98%	13,902,579
Jul 24, 2026	41.12	41.54	40.08	40.50	40.50	-1.36%	15,053,764
Jul 23, 2026	41.00	41.86	39.58	41.06	41.06	0.20%	15,018,325
Jul 22, 2026	39.50	41.18	39.30	40.98	40.98	3.48%	15,430,754
Jul 21, 2026	38.80	39.88	38.60	39.60	39.60	2.06%	16,305,330
Jul 20, 2026	38.86	39.16	37.72	38.80	38.80	-0.15%	7,939,795
Jul 17, 2026	38.24	38.86	36.42	38.86	38.86	1.62%	34,090,832
Jul 16, 2026	37.90	40.10	37.20	38.24	38.24	1.38%	29,293,572
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%	19,826,352
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