Magnum Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.58	19.96	19.19	19.68	19.68	2.61%	3,680
Jul 30, 2026	19.41	20.30	18.71	19.18	19.18	-2.84%	35,838
Jul 29, 2026	19.55	20.30	19.55	19.74	19.74	-1.20%	36,665
Jul 28, 2026	19.85	20.25	19.35	19.98	19.98	0.65%	58,657
Jul 27, 2026	19.90	20.25	19.01	19.85	19.85	2.21%	180,562
Jul 24, 2026	19.08	20.20	18.52	19.42	19.42	1.78%	89,282
Jul 23, 2026	18.80	19.40	18.56	19.08	19.08	0.05%	4,715
Jul 22, 2026	18.61	19.89	18.38	19.07	19.07	2.47%	12,187
Jul 21, 2026	18.65	18.95	18.36	18.61	18.61	-0.21%	33,022
Jul 20, 2026	18.77	19.33	18.25	18.65	18.65	-0.64%	74,122
Jul 17, 2026	18.70	19.26	18.60	18.77	18.77	0.05%	20,817
Jul 16, 2026	19.64	19.64	18.12	18.76	18.76	-1.47%	8,345
Jul 15, 2026	19.51	19.74	18.82	19.04	19.04	-2.21%	61,033
Jul 14, 2026	19.20	19.98	19.20	19.47	19.47	-0.66%	2,878
Jul 13, 2026	20.12	20.12	19.25	19.60	19.60	-0.66%	13,617
Jul 10, 2026	20.00	20.00	19.51	19.73	19.73	-0.60%	3,490
Jul 9, 2026	19.31	20.25	19.31	19.85	19.85	2.32%	30,521
Jul 8, 2026	19.80	20.00	18.76	19.40	19.40	-2.61%	13,930
Jul 7, 2026	19.75	20.00	19.30	19.92	19.92	0.86%	36,948
Jul 6, 2026	19.21	20.10	19.21	19.75	19.75	0.41%	19,544
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