LON:MAGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.25	32.55	32.25	32.32	32.32	1.28%	930
Sep 21, 2026	31.67	32.13	31.67	31.91	31.91	1.08%	182
Sep 18, 2026	31.92	32.38	31.88	31.57	31.57	0.25%	71
Sep 17, 2026	31.20	31.68	31.20	31.49	31.49	1.19%	414
Sep 16, 2026	31.28	31.30	30.95	31.12	31.12	-0.05%	104
Sep 15, 2026	31.50	31.95	31.04	31.14	31.14	-0.11%	95
Sep 14, 2026	31.10	31.10	30.92	31.17	31.17	-0.57%	713
Sep 11, 2026	31.26	31.44	31.26	31.35	31.35	1.39%	6
Sep 10, 2026	30.89	30.92	30.83	30.92	30.92	0.42%	177
Sep 9, 2026	30.80	31.16	30.79	30.79	30.79	-0.90%	76
Sep 8, 2026	31.13	31.13	31.00	31.07	31.07	1.11%	95
Sep 7, 2026	30.91	30.91	30.73	30.73	30.73	-0.93%	77
Sep 4, 2026	31.60	31.60	31.28	31.02	31.02	-1.60%	14
Sep 3, 2026	30.94	31.33	30.94	31.53	31.53	2.02%	380
Sep 2, 2026	30.71	30.92	30.57	30.90	30.90	0.60%	1,587
Sep 1, 2026	31.80	31.80	30.27	30.72	30.72	-3.96%	322
Aug 28, 2026	31.80	31.80	31.60	31.98	31.98	0.98%	1,152
Aug 27, 2026	31.58	31.76	31.52	31.67	31.67	1.34%	46
Aug 26, 2026	31.07	31.35	31.07	31.25	31.25	0.14%	268
Aug 25, 2026	31.22	31.22	31.03	31.21	31.21	0.66%	11
Aug 24, 2026	31.17	31.17	31.00	31.00	31.00	-0.31%	160
Aug 21, 2026	31.04	31.04	30.92	31.10	31.10	0.57%	2,203
Aug 20, 2026	31.48	31.48	30.83	30.92	30.92	-1.14%	55
Aug 19, 2026	30.90	31.29	30.85	31.28	31.28	1.21%	741
Aug 18, 2026	30.95	31.17	30.90	30.90	30.90	-1.65%	321
Aug 17, 2026	31.59	31.82	31.43	31.42	31.42	-0.91%	541
Aug 14, 2026	31.42	31.85	31.42	31.71	31.71	0.62%	386
Aug 13, 2026	31.41	31.71	31.41	31.52	31.52	0.56%	20
Aug 12, 2026	31.73	31.80	31.50	31.34	31.34	-1.55%	46
Aug 11, 2026	32.05	32.05	31.81	31.84	31.84	-0.02%	29
Aug 10, 2026	32.11	32.11	31.69	31.84	31.84	-0.36%	133
Aug 7, 2026	31.73	32.11	31.72	31.96	31.96	1.77%	222
Aug 6, 2026	31.73	31.73	31.40	31.40	31.40	-1.02%	37
Aug 5, 2026	32.01	32.01	31.76	31.73	31.73	0.49%	206
Aug 4, 2026	31.37	31.43	31.20	31.57	31.57	0.86%	744
Aug 3, 2026	31.12	32.30	31.06	31.30	31.30	-1.74%	1,122
Jul 31, 2026	32.05	32.05	32.05	31.86	31.86	0.73%	3
Jul 30, 2026	31.45	31.85	31.45	31.63	31.63	0.13%	338
Jul 29, 2026	31.75	31.75	31.45	31.59	31.59	-0.55%	26
Jul 28, 2026	31.71	31.77	31.71	31.76	31.76	-1.46%	702
Jul 27, 2026	32.00	32.24	32.00	32.23	32.23	1.74%	442
Jul 24, 2026	31.98	32.00	31.68	31.68	31.68	-0.44%	67
Jul 23, 2026	33.09	33.09	31.82	31.82	31.82	-5.27%	462
Jul 22, 2026	33.70	33.75	33.38	33.59	33.59	-0.47%	870
Jul 21, 2026	33.74	34.00	33.74	33.75	33.75	-0.40%	512
Jul 20, 2026	33.80	33.94	33.80	33.89	33.89	0.80%	238
Jul 17, 2026	33.79	33.88	33.70	33.62	33.62	-2.64%	215
Jul 16, 2026	34.80	34.80	34.62	34.53	34.53	0.39%	278
Jul 15, 2026	34.16	34.39	34.16	34.39	34.39	1.46%	34
Jul 14, 2026	33.80	33.80	33.69	33.90	33.90	-0.07%	163