Magnum Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.00	19.50	17.99	19.00	19.00	1.93%	61,718
Nov 9, 2026	19.60	19.60	18.25	18.64	18.64	-3.57%	38,107
Nov 8, 2026	18.84	19.49	18.84	19.33	19.33	2.60%	14,884
Nov 6, 2026	18.73	18.95	18.02	18.84	18.84	2.89%	16,621
Nov 5, 2026	18.00	18.75	18.00	18.31	18.31	1.16%	12,491
Nov 4, 2026	17.97	18.40	17.72	18.10	18.10	1.17%	3,085
Nov 3, 2026	17.60	18.05	17.60	17.89	17.89	0.39%	6,875
Nov 2, 2026	18.09	18.09	17.01	17.82	17.82	0.17%	5,085
Oct 30, 2026	18.40	18.76	17.65	17.79	17.79	-3.42%	11,895
Oct 29, 2026	18.00	18.60	17.82	18.42	18.42	0.82%	13,418
Oct 28, 2026	18.29	18.29	18.00	18.27	18.27	-0.11%	3,770
Oct 27, 2026	18.00	18.30	17.50	18.29	18.29	2.18%	12,762
Oct 26, 2026	17.01	17.98	17.01	17.90	17.90	2.87%	10,178
Oct 23, 2026	16.80	17.50	16.40	17.40	17.40	4.76%	20,952
Oct 22, 2026	17.89	17.89	16.15	16.61	16.61	-6.26%	36,260
Oct 21, 2026	18.14	18.14	17.60	17.72	17.72	-2.32%	3,284
Oct 19, 2026	17.75	18.39	17.66	18.14	18.14	0.39%	913
Oct 16, 2026	18.23	18.40	18.02	18.07	18.07	0.11%	3,173
Oct 15, 2026	18.89	18.97	17.90	18.05	18.05	-2.49%	79,643
Oct 14, 2026	18.00	18.90	17.97	18.51	18.51	3.93%	58,693
Oct 13, 2026	18.19	18.29	17.11	17.81	17.81	-0.28%	26,743
Oct 12, 2026	17.96	18.15	17.52	17.86	17.86	1.42%	24,710
Oct 9, 2026	17.82	18.19	17.60	17.61	17.61	-1.18%	11,070
Oct 8, 2026	18.49	18.49	17.61	17.82	17.82	-1.98%	31,692
Oct 7, 2026	18.37	18.37	18.11	18.18	18.18	-0.05%	4,625
Oct 6, 2026	18.17	18.60	18.05	18.19	18.19	-0.38%	5,858
Oct 5, 2026	18.36	18.99	17.92	18.26	18.26	-1.93%	36,427
Oct 1, 2026	18.40	18.98	18.16	18.62	18.62	0.76%	1,812
Sep 30, 2026	18.51	19.15	18.40	18.48	18.48	-0.48%	13,633
Sep 29, 2026	19.00	19.00	18.52	18.57	18.57	-1.64%	6,746
Sep 28, 2026	18.83	19.54	18.71	18.88	18.88	-0.74%	8,647
Sep 25, 2026	18.65	19.90	18.65	19.02	19.02	1.98%	15,051
Sep 24, 2026	19.00	19.10	18.56	18.65	18.65	-1.84%	12,019
Sep 23, 2026	19.21	19.29	18.55	19.00	19.00	-0.11%	21,394
Sep 22, 2026	19.27	19.27	18.81	19.02	19.02	-1.30%	24,116
Sep 21, 2026	19.60	19.60	18.88	19.27	19.27	0.42%	2,087
Sep 18, 2026	19.53	19.98	18.81	19.19	19.19	-1.74%	75,187
Sep 17, 2026	19.20	20.15	18.52	19.53	19.53	3.12%	112,587
Sep 16, 2026	18.51	19.90	18.46	18.94	18.94	1.34%	102,635
Sep 15, 2026	18.42	19.07	18.41	18.69	18.69	-0.21%	12,637
Sep 11, 2026	19.49	19.49	18.51	18.73	18.73	-1.94%	12,351
Sep 10, 2026	19.20	20.24	18.55	19.10	19.10	0.58%	63,106
Sep 9, 2026	19.10	19.36	18.55	18.99	18.99	-	24,891
Sep 8, 2026	18.80	19.39	18.51	18.99	18.99	-0.68%	51,361
Sep 7, 2026	18.81	19.46	18.40	19.12	19.12	0.63%	23,999
Sep 4, 2026	18.82	19.49	18.82	19.00	19.00	-	7,566
Sep 3, 2026	19.00	19.44	19.00	19.00	19.00	-0.94%	12,157
Sep 2, 2026	18.66	19.44	18.55	19.18	19.18	1.21%	32,977
Sep 1, 2026	18.91	19.55	18.55	18.95	18.95	-0.11%	17,423
Aug 31, 2026	19.04	19.50	18.82	18.97	18.97	-0.37%	6,343