Magnum Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	19.04	20.03	19.04	19.67	19.67	3.36%	31,819
Jul 2, 2026	19.39	19.39	19.01	19.03	19.03	-1.40%	12,198
Jul 1, 2026	19.45	19.66	19.16	19.30	19.30	0.26%	3,484
Jun 30, 2026	19.21	19.88	19.14	19.25	19.25	-0.77%	4,375
Jun 29, 2026	19.20	19.95	19.20	19.40	19.40	-0.82%	5,329
Jun 25, 2026	19.71	19.98	19.50	19.56	19.56	-0.76%	12,638
Jun 24, 2026	19.88	19.88	19.02	19.71	19.71	-0.40%	37,663
Jun 23, 2026	19.80	20.80	19.50	19.79	19.79	-0.80%	30,322
Jun 22, 2026	20.00	20.80	19.30	19.95	19.95	1.12%	38,307
Jun 19, 2026	19.80	20.40	19.54	19.73	19.73	-0.80%	3,492
Jun 18, 2026	20.46	20.46	18.75	19.89	19.89	-1.78%	33,582
Jun 17, 2026	20.03	20.80	19.78	20.25	20.25	1.55%	14,472
Jun 16, 2026	20.20	20.69	19.64	19.94	19.94	1.17%	21,063
Jun 15, 2026	20.40	20.45	19.62	19.71	19.71	-0.20%	10,482
Jun 12, 2026	21.00	21.00	19.51	19.75	19.75	1.02%	5,183
Jun 11, 2026	19.99	19.99	19.40	19.55	19.55	-0.86%	1,454
Jun 10, 2026	20.20	20.20	19.34	19.72	19.72	-0.95%	1,064
Jun 9, 2026	20.88	20.88	19.42	19.91	19.91	1.27%	41,836
Jun 8, 2026	19.98	20.90	19.42	19.66	19.66	0.67%	22,512
Jun 5, 2026	19.95	20.19	19.49	19.53	19.53	-1.66%	36,276
Jun 4, 2026	19.97	20.75	19.62	19.86	19.86	-0.05%	9,134
Jun 3, 2026	20.95	20.95	19.61	19.87	19.87	-1.39%	12,317
Jun 2, 2026	20.04	20.29	19.65	20.15	20.15	0.55%	10,366
Jun 1, 2026	20.00	20.19	19.44	20.04	20.04	2.14%	38,378
May 29, 2026	20.96	20.96	19.40	19.62	19.62	-2.49%	48,021
May 27, 2026	19.90	20.45	19.25	20.12	20.12	2.29%	36,179
May 26, 2026	19.53	20.87	19.51	19.67	19.67	-3.29%	38,085
May 25, 2026	19.81	20.59	19.73	20.34	20.34	1.90%	30,513
May 22, 2026	20.21	20.95	19.50	19.96	19.96	-1.72%	11,840
May 21, 2026	20.75	21.49	20.10	20.31	20.31	-1.22%	11,535
May 20, 2026	20.45	20.69	19.51	20.56	20.56	4.31%	421,554
May 19, 2026	20.60	20.60	19.51	19.71	19.71	-1.94%	12,880
May 18, 2026	20.80	20.99	19.42	20.10	20.10	-0.40%	17,096
May 15, 2026	20.41	20.90	20.10	20.18	20.18	-1.13%	16,036
May 14, 2026	20.99	20.99	20.12	20.41	20.41	-2.76%	15,267
May 13, 2026	21.25	21.25	20.27	20.99	20.99	-0.90%	27,337
May 12, 2026	20.60	21.58	20.60	21.18	21.18	-0.09%	21,652
May 11, 2026	21.89	21.89	21.00	21.20	21.20	0.28%	144,628
May 8, 2026	21.49	21.80	20.70	21.14	21.14	-1.17%	12,002
May 7, 2026	20.99	21.90	20.65	21.39	21.39	1.37%	170,159
May 6, 2026	21.40	21.88	20.42	21.10	21.10	0.57%	18,883
May 5, 2026	21.30	21.30	20.60	20.98	20.98	1.89%	10,684
May 4, 2026	20.89	21.63	20.50	20.59	20.59	-0.10%	32,729
Apr 30, 2026	21.79	21.79	20.25	20.61	20.61	-1.34%	5,617
Apr 29, 2026	21.10	21.48	20.55	20.89	20.89	-2.75%	30,147
Apr 28, 2026	21.51	22.40	21.00	21.48	21.48	-0.60%	36,397
Apr 27, 2026	21.50	21.97	21.50	21.61	21.61	0.05%	7,196
Apr 24, 2026	21.97	21.97	21.26	21.60	21.60	-0.64%	3,020
Apr 23, 2026	21.90	21.98	21.12	21.74	21.74	0.98%	6,711
Apr 22, 2026	22.09	22.09	21.25	21.53	21.53	-2.00%	15,409