Mag Magna Corp. (MGNC)
OTCMKTS · Delayed Price · Currency is USD
0.5600
-0.1350 (-19.42%)
Apr 16, 2026, 4:00 PM EST
Mag Magna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -69.41% | 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 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 110 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.23 | 1.32 | 1.32 | -4.35% | 14,400 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -1.43% | 7,000 |
| Feb 24, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 15,700 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | 5.34% | 2,600 |
| Feb 20, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 6.50% | 12,250 |
| Feb 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.96% | 3,000 |
| Feb 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,000 |
| Feb 9, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -18.44% | 4,425 |
| Feb 5, 2026 | 1.24 | 1.41 | 1.24 | 1.41 | 1.41 | 13.71% | 200 |
| Feb 4, 2026 | 1.21 | 1.28 | 1.11 | 1.24 | 1.24 | 3.33% | 550 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 1,000 |
| Jan 30, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 9.17% | 2,601 |
| Jan 29, 2026 | 1.01 | 1.09 | 1.00 | 1.09 | 1.09 | 3.81% | 4,013 |
| Jan 28, 2026 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 5.00% | 7,621 |
| Jan 27, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 17.65% | 2,840 |
| Jan 26, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 0.47% | 472 |
| 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 |