Magnum Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	21.40	22.20	21.15	21.97	21.97	1.90%	9,857
Apr 20, 2026	22.29	22.29	21.15	21.56	21.56	-1.46%	11,598
Apr 17, 2026	21.52	22.09	21.49	21.88	21.88	1.67%	25,964
Apr 16, 2026	21.50	22.44	21.29	21.52	21.52	-1.37%	32,939
Apr 15, 2026	22.24	22.30	21.66	21.82	21.82	0.93%	40,739
Apr 13, 2026	22.48	22.80	21.27	21.62	21.62	-2.66%	25,346
Apr 10, 2026	22.45	22.49	21.52	22.21	22.21	2.78%	39,005
Apr 9, 2026	22.80	22.80	21.45	21.61	21.61	-2.88%	72,533
Apr 8, 2026	21.60	22.49	21.45	22.25	22.25	3.73%	82,424
Apr 7, 2026	21.10	21.90	21.06	21.45	21.45	-0.74%	93,691
Apr 6, 2026	22.49	22.49	20.80	21.61	21.61	3.89%	70,921
Apr 2, 2026	19.75	21.60	18.68	20.80	20.80	7.00%	54,642
Apr 1, 2026	17.95	19.60	17.94	19.44	19.44	16.34%	107,495
Mar 30, 2026	16.94	17.87	16.50	16.71	16.71	-2.45%	150,220
Mar 27, 2026	18.09	18.59	16.40	17.13	17.13	-5.41%	1,324,285
Mar 25, 2026	16.53	19.00	16.53	18.11	18.11	8.12%	197,061
Mar 24, 2026	16.75	17.73	16.25	16.75	16.75	0.12%	69,737
Mar 23, 2026	17.26	18.74	16.40	16.73	16.73	-7.57%	112,758
Mar 20, 2026	19.15	19.15	17.88	18.10	18.10	-1.47%	80,891
Mar 19, 2026	19.00	19.38	18.18	18.37	18.37	-3.32%	23,812
Mar 18, 2026	19.50	19.50	18.75	19.00	19.00	1.06%	39,310