Mag Magna Corp. (MGNC)
OTCMKTS · Delayed Price · Currency is USD
0.8460
+0.0360 (4.44%)
At close: Jan 21, 2026
Mag Magna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.44% | 695 |
| Jan 20, 2026 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 30,266 |
| Jan 16, 2026 | 0.71 | 0.80 | 0.71 | 0.80 | 0.80 | - | 51,213 |
| Jan 15, 2026 | 0.60 | 0.80 | 0.60 | 0.80 | 0.80 | - | 13,401 |
| Jan 14, 2026 | 0.56 | 0.80 | 0.56 | 0.80 | 0.80 | 49.53% | 4,352 |
| Jan 13, 2026 | 0.53 | 0.66 | 0.53 | 0.54 | 0.54 | -4.46% | 14,957 |
| Jan 9, 2026 | 0.52 | 0.88 | 0.52 | 0.56 | 0.56 | -8.53% | 58,095 |
| Jan 8, 2026 | 0.67 | 0.67 | 0.50 | 0.61 | 0.61 | 11.31% | 62,789 |
| Jan 7, 2026 | 0.55 | 0.68 | 0.50 | 0.55 | 0.55 | -31.25% | 69,415 |
| Jan 6, 2026 | 1.23 | 1.28 | 0.32 | 0.80 | 0.80 | -34.96% | 254,476 |
| Jan 5, 2026 | 1.39 | 1.39 | 1.23 | 1.23 | 1.23 | -11.83% | 10,247 |
| Jan 2, 2026 | 1.50 | 1.52 | 1.26 | 1.40 | 1.40 | -7.62% | 15,870 |
| Dec 31, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | -4.19% | 1,783 |
| Dec 30, 2025 | 1.46 | 1.70 | 1.45 | 1.58 | 1.58 | -0.88% | 2,132 |
| Dec 29, 2025 | 1.51 | 1.68 | 1.35 | 1.59 | 1.59 | -3.23% | 22,539 |
| Dec 26, 2025 | 1.71 | 1.72 | 1.20 | 1.64 | 1.64 | -3.35% | 44,679 |
| Dec 24, 2025 | 1.59 | 1.78 | 1.59 | 1.70 | 1.70 | 6.25% | 88,274 |
| Dec 23, 2025 | 1.50 | 1.79 | 1.50 | 1.60 | 1.60 | 3.23% | 228,921 |
| Dec 22, 2025 | 1.49 | 1.61 | 1.41 | 1.55 | 1.55 | 9.93% | 75,855 |
| Dec 19, 2025 | 1.26 | 1.55 | 1.25 | 1.41 | 1.41 | -6.00% | 148,280 |
| Dec 18, 2025 | 1.24 | 1.60 | 1.03 | 1.50 | 1.50 | 20.00% | 207,914 |
| Dec 17, 2025 | 1.20 | 1.48 | 0.91 | 1.25 | 1.25 | - | 141,219 |
| Dec 16, 2025 | 1.05 | 1.25 | 1.05 | 1.25 | 1.25 | 21.36% | 27,861 |
| Dec 15, 2025 | 0.95 | 1.03 | 0.90 | 1.03 | 1.03 | - | 19,236 |
| Dec 12, 2025 | 1.31 | 1.38 | 0.75 | 1.03 | 1.03 | -1.90% | 26,873 |
| Dec 11, 2025 | 0.92 | 1.11 | 0.91 | 1.05 | 1.05 | 14.13% | 24,840 |
| Dec 10, 2025 | 0.56 | 0.92 | 0.56 | 0.92 | 0.92 | 4.55% | 15,691 |
| Dec 9, 2025 | 0.69 | 0.88 | 0.53 | 0.88 | 0.88 | 2.21% | 30,920 |
| Dec 8, 2025 | 0.57 | 0.89 | 0.56 | 0.86 | 0.86 | 36.69% | 69,187 |
| Dec 5, 2025 | 0.51 | 0.66 | 0.35 | 0.63 | 0.63 | 8.60% | 46,906 |
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.14% | 2,000 |
| Dec 3, 2025 | 0.38 | 0.65 | 0.35 | 0.58 | 0.58 | 107.43% | 8,000 |
| Dec 2, 2025 | 0.25 | 0.39 | 0.20 | 0.28 | 0.28 | 62.32% | 53,067 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 38.00% | 2,000 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.57% | 5,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 119.67% | 315 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,900 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | -51.09% | 69,834 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.11 | 0.11 | 0.11 | 10.20% | 3,095 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -50.00% | 5,679 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 393 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,500 |
| Oct 30, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.33% | 900 |
| Oct 28, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -6.52% | 743 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 5,052 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 2,893 |
| Oct 21, 2025 | 0.23 | 0.30 | 0.23 | 0.23 | 0.23 | 76.92% | 5,400 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.13 | 0.13 | 0.13 | -52.12% | 35,168 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.78% | 2,789 |
| Oct 10, 2025 | 0.34 | 0.34 | 0.23 | 0.27 | 0.27 | -26.69% | 32,780 |