Magnum Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	18.63	19.20	18.63	18.80	18.80	0.86%	46,966
Mar 16, 2026	19.03	19.29	18.20	18.64	18.64	-3.87%	111,858
Mar 13, 2026	19.95	19.95	19.01	19.39	19.39	-0.92%	143,715
Mar 12, 2026	19.99	19.99	19.22	19.57	19.57	-0.25%	26,161
Mar 11, 2026	19.85	19.85	19.11	19.62	19.62	4.03%	86,426
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