Magnum Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	19.57	19.57	18.91	19.04	19.04	-1.09%	6,773
Aug 27, 2026	19.01	19.29	18.80	19.25	19.25	0.31%	19,375
Aug 26, 2026	19.88	19.88	18.80	19.19	19.19	-0.36%	18,770
Aug 25, 2026	19.60	19.60	18.51	19.26	19.26	-0.98%	18,607
Aug 24, 2026	19.59	19.60	19.01	19.45	19.45	1.04%	34,645
Aug 21, 2026	19.50	19.50	19.25	19.25	19.25	-	9,186
Aug 20, 2026	18.80	19.64	18.80	19.25	19.25	-0.05%	13,465
Aug 19, 2026	19.48	19.60	19.15	19.26	19.26	0.84%	17,270
Aug 18, 2026	19.27	19.47	19.01	19.10	19.10	-0.93%	65,718
Aug 17, 2026	19.14	19.52	19.14	19.28	19.28	1.31%	14,737
Aug 14, 2026	19.20	19.85	19.00	19.03	19.03	-2.41%	38,658
Aug 13, 2026	19.20	19.96	19.20	19.50	19.50	-0.41%	3,018
Aug 12, 2026	19.31	20.18	19.31	19.58	19.58	-0.61%	47,871
Aug 11, 2026	19.21	20.10	19.21	19.70	19.70	1.76%	34,688
Aug 10, 2026	19.89	19.89	19.30	19.36	19.36	0.21%	22,820
Aug 7, 2026	19.89	20.00	19.32	19.32	19.32	-0.97%	66,049
Aug 6, 2026	19.85	19.85	19.25	19.51	19.51	0.46%	7,853
Aug 5, 2026	19.94	19.94	18.36	19.42	19.42	-2.61%	77,030
Aug 4, 2026	20.45	20.45	19.35	19.94	19.94	-0.25%	19,820
Aug 3, 2026	19.77	20.10	19.55	19.99	19.99	1.58%	9,265
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