Magnum Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	20.00	20.31	18.16	18.86	18.86	-3.63%	202,657
Mar 9, 2026	21.55	21.55	19.11	19.57	19.57	-4.72%	179,992
Mar 6, 2026	21.50	21.50	20.27	20.54	20.54	1.38%	18,031
Mar 5, 2026	20.60	20.85	20.07	20.26	20.26	-1.27%	27,916
Mar 4, 2026	20.79	21.34	20.25	20.52	20.52	-1.77%	45,943
Mar 2, 2026	20.99	21.98	20.80	20.89	20.89	-4.00%	26,649
Feb 27, 2026	22.39	22.39	21.52	21.76	21.76	-1.09%	134,295
Feb 26, 2026	22.51	22.51	21.61	22.00	22.00	0.59%	53,954
Feb 25, 2026	23.00	23.00	21.51	21.87	21.87	-2.06%	49,830
Feb 24, 2026	22.66	22.86	22.00	22.33	22.33	-1.19%	72,006
Feb 23, 2026	22.97	23.65	22.01	22.60	22.60	-1.61%	52,633
Feb 20, 2026	23.35	23.50	22.52	22.97	22.97	-2.01%	22,836
Feb 19, 2026	24.90	24.90	22.52	23.44	23.44	-1.47%	92,518
Feb 18, 2026	22.78	24.25	22.10	23.79	23.79	4.94%	84,697
Feb 17, 2026	22.99	22.99	22.16	22.67	22.67	-1.65%	7,703
Feb 16, 2026	21.10	23.35	21.10	23.05	23.05	3.18%	96,339
Feb 13, 2026	22.50	22.95	22.20	22.34	22.34	-2.70%	71,663
Feb 12, 2026	22.95	23.25	22.30	22.96	22.96	0.57%	11,682
Feb 11, 2026	23.98	23.98	22.45	22.83	22.83	-0.61%	53,129
Feb 10, 2026	22.08	23.50	22.08	22.97	22.97	4.69%	107,914
Feb 9, 2026	21.56	22.11	21.30	21.94	21.94	2.28%	47,012
Feb 6, 2026	21.00	21.78	21.00	21.45	21.45	0.61%	9,585
Feb 5, 2026	21.89	21.89	21.30	21.32	21.32	-0.70%	57,228
Feb 4, 2026	22.00	22.00	20.96	21.47	21.47	0.94%	24,837
Feb 3, 2026	21.88	21.98	21.05	21.27	21.27	0.05%	25,417
Feb 2, 2026	21.16	21.89	20.97	21.26	21.26	-2.03%	15,418
Feb 1, 2026	21.79	21.99	21.11	21.70	21.70	-0.87%	8,110
Jan 30, 2026	21.89	22.05	21.35	21.89	21.89	0.83%	12,199
Jan 29, 2026	21.20	22.10	20.60	21.71	21.71	5.44%	235,805
Jan 28, 2026	20.29	21.00	20.29	20.59	20.59	1.43%	38,930
Jan 27, 2026	21.00	21.30	19.21	20.30	20.30	0.64%	78,352
Jan 23, 2026	21.00	21.00	19.97	20.17	20.17	-4.09%	37,379
Jan 22, 2026	20.88	21.50	20.77	21.03	21.03	2.59%	9,113
Jan 21, 2026	21.60	21.60	20.10	20.50	20.50	-0.05%	63,441
Jan 20, 2026	21.13	21.32	20.20	20.51	20.51	-2.47%	54,407
Jan 19, 2026	21.02	21.98	20.40	21.03	21.03	-3.13%	121,809
Jan 16, 2026	22.11	22.89	21.52	21.71	21.71	-0.60%	88,720
Jan 14, 2026	21.93	22.41	21.52	21.84	21.84	0.05%	21,973
Jan 13, 2026	22.68	22.68	21.70	21.83	21.83	-3.66%	28,751
Jan 12, 2026	21.11	22.88	21.11	22.66	22.66	3.47%	36,874
Jan 9, 2026	22.88	22.88	21.60	21.90	21.90	-3.57%	26,962
Jan 8, 2026	22.05	22.99	21.52	22.71	22.71	3.84%	82,412
Jan 7, 2026	23.00	23.00	20.94	21.87	21.87	-4.71%	199,068
Jan 6, 2026	22.60	22.96	22.37	22.95	22.95	2.87%	7,578
Jan 5, 2026	22.74	23.20	21.79	22.31	22.31	-3.00%	71,811
Jan 2, 2026	23.20	23.20	22.91	23.00	23.00	0.35%	7,486
Jan 1, 2026	23.20	23.20	22.75	22.92	22.92	-0.91%	7,814
Dec 31, 2025	22.90	23.47	22.32	23.13	23.13	4.71%	70,844
Dec 30, 2025	22.45	23.39	21.00	22.09	22.09	-1.52%	80,678
Dec 29, 2025	22.65	23.04	22.36	22.43	22.43	-1.23%	37,094