Mag Magna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.54	0.55	0.54	0.55	0.55	3.56%	2,000
Aug 25, 2026	0.53	0.53	0.53	0.53	0.53	-0.71%	100
Aug 17, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	5,655
Aug 14, 2026	0.54	0.54	0.54	0.54	0.54	30.12%	100
Aug 12, 2026	0.42	0.42	0.42	0.42	0.42	-7.78%	465
Aug 7, 2026	0.45	0.45	0.45	0.45	0.45	-1.94%	3,532
Jul 31, 2026	0.46	0.46	0.46	0.46	0.46	-	300
Jul 30, 2026	0.46	0.46	0.46	0.46	0.46	-16.56%	1,692
Jul 28, 2026	0.46	0.55	0.46	0.55	0.55	12.07%	3,987
Jul 22, 2026	0.46	0.49	0.46	0.49	0.49	-8.22%	5,410
Jul 21, 2026	0.46	0.57	0.46	0.53	0.53	-9.37%	2,915
Jul 15, 2026	0.50	0.59	0.50	0.59	0.59	18.98%	7,600
Jul 14, 2026	0.50	0.50	0.50	0.50	0.50	-2.77%	600
Jul 13, 2026	0.52	0.52	0.51	0.51	0.51	-15.00%	3,000
Jul 9, 2026	0.60	0.60	0.56	0.60	0.60	4.11%	18,299
Jul 8, 2026	0.58	0.58	0.58	0.58	0.58	-13.99%	240
Jul 1, 2026	0.59	0.67	0.55	0.67	0.67	14.53%	3,100
Jun 30, 2026	0.73	0.74	0.58	0.59	0.59	-22.00%	94,250
Jun 26, 2026	0.73	0.76	0.73	0.75	0.75	-11.62%	9,496
Jun 23, 2026	0.75	0.85	0.74	0.85	0.85	7.32%	5,106
Jun 18, 2026	0.79	0.79	0.79	0.79	0.79	-12.14%	730
Jun 15, 2026	0.81	0.90	0.81	0.90	0.90	11.80%	5,203
Jun 12, 2026	0.80	0.81	0.77	0.81	0.81	0.63%	11,898
Jun 11, 2026	0.78	0.80	0.75	0.80	0.80	-	6,447
Jun 10, 2026	0.76	0.80	0.76	0.80	0.80	-	10,953
Jun 9, 2026	0.80	0.80	0.80	0.80	0.80	1.96%	11,000
Jun 8, 2026	0.78	0.78	0.78	0.78	0.78	0.59%	2,000
Jun 5, 2026	0.82	0.82	0.78	0.78	0.78	-	3,000
Jun 4, 2026	0.78	0.78	0.78	0.78	0.78	-3.47%	2,000
Jun 3, 2026	0.81	0.81	0.78	0.81	0.81	-2.65%	15,322
Jun 2, 2026	0.84	0.84	0.83	0.83	0.83	1.37%	10,960
Jun 1, 2026	0.82	0.82	0.82	0.82	0.82	-12.89%	2,900
May 29, 2026	0.82	0.94	0.82	0.94	0.94	15.47%	3,200
May 28, 2026	0.80	0.81	0.80	0.81	0.81	0.49%	5,683
May 26, 2026	0.80	0.81	0.80	0.81	0.81	-4.71%	865
May 22, 2026	0.93	0.93	0.82	0.85	0.85	18.06%	21,100
May 20, 2026	0.74	0.74	0.72	0.72	0.72	-15.29%	5,500
May 19, 2026	0.85	0.85	0.85	0.85	0.85	13.33%	500
May 18, 2026	0.75	0.75	0.75	0.75	0.75	-	3,084
May 14, 2026	0.75	0.75	0.75	0.75	0.75	-	136
May 13, 2026	0.85	0.85	0.75	0.75	0.75	-24.91%	25,658
May 8, 2026	1.00	1.00	1.00	1.00	1.00	4.58%	350
May 7, 2026	0.80	0.96	0.80	0.96	0.96	20.89%	11,032
May 6, 2026	0.79	0.79	0.79	0.79	0.79	11.27%	2,000
May 5, 2026	0.71	0.77	0.71	0.71	0.71	-1.39%	3,000
May 1, 2026	0.72	0.72	0.72	0.72	0.72	1.39%	500
Apr 30, 2026	0.94	1.00	0.71	0.71	0.71	-11.24%	3,100
Apr 29, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	3,000
Apr 28, 2026	0.76	0.76	0.76	0.76	0.76	-	6,000
Apr 27, 2026	0.69	0.76	0.69	0.76	0.76	7.21%	1,655