Mag Magna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	0.79	0.79	0.71	0.71	0.71	-10.27%	18,212
Apr 23, 2026	0.79	0.79	0.79	0.79	0.79	3.27%	190
Apr 22, 2026	0.76	0.77	0.72	0.77	0.77	17.69%	8,250
Apr 21, 2026	0.60	0.65	0.60	0.65	0.65	16.07%	4,923
Apr 16, 2026	0.56	0.56	0.56	0.56	0.56	-19.42%	1,000
Apr 15, 2026	0.75	0.75	0.62	0.70	0.70	16.81%	7,000
Apr 14, 2026	0.60	0.60	0.60	0.60	0.60	19.00%	1,500
Apr 13, 2026	0.67	0.71	0.46	0.50	0.50	-25.37%	25,315
Apr 10, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	10,002
Apr 9, 2026	0.70	0.70	0.66	0.66	0.66	-10.87%	2,000
Apr 8, 2026	0.70	0.79	0.70	0.74	0.74	17.54%	9,998
Apr 7, 2026	0.70	0.70	0.62	0.63	0.63	-10.00%	6,975
Apr 6, 2026	0.70	0.75	0.67	0.70	0.70	16.67%	23,201
Apr 2, 2026	0.65	0.70	0.60	0.60	0.60	-8.40%	11,845
Apr 1, 2026	0.68	0.68	0.65	0.66	0.66	-18.11%	17,046
Mar 31, 2026	0.64	0.80	0.64	0.80	0.80	33.32%	7,838
Mar 30, 2026	0.56	0.60	0.51	0.60	0.60	7.14%	34,200
Mar 27, 2026	0.82	0.84	0.33	0.56	0.56	-30.86%	203,314
Mar 26, 2026	0.52	0.81	0.52	0.81	0.81	30.67%	35,115
Mar 25, 2026	0.59	0.63	0.24	0.62	0.62	30.34%	374,398
Mar 24, 2026	1.55	2.20	0.48	0.48	0.48	-69.42%	1,071,535
Mar 23, 2026	1.03	1.56	1.00	1.56	1.56	49.52%	426,334
Mar 20, 2026	1.60	1.75	0.42	1.04	1.04	-39.53%	82,469
Mar 19, 2026	1.50	1.90	1.20	1.72	1.72	15.44%	70,052
Mar 18, 2026	1.12	1.50	0.87	1.49	1.49	33.04%	53,521
Mar 17, 2026	1.01	1.12	1.01	1.12	1.12	40.00%	7,201
Mar 9, 2026	1.03	1.05	0.80	0.80	0.80	-23.81%	1,110
Mar 6, 2026	1.19	1.19	0.92	1.05	1.05	-13.93%	18,675
Mar 5, 2026	1.22	1.22	1.22	1.22	1.22	1.67%	700
Mar 3, 2026	1.24	1.24	1.20	1.20	1.20	-9.09%	3,001