Magnolia Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	14.93	14.93	14.93	14.93	14.93	0.67%	400
Sep 2, 2026	14.64	14.83	14.64	14.83	14.83	0.20%	1,151
Sep 1, 2026	14.80	14.80	14.80	14.80	14.80	1.37%	100
Aug 31, 2026	14.60	14.60	14.60	14.60	14.60	0.02%	100
Aug 27, 2026	14.48	14.60	14.48	14.60	14.60	0.74%	600
Aug 26, 2026	14.49	14.49	14.43	14.49	14.49	2.33%	400
Aug 25, 2026	14.20	14.25	14.00	14.16	14.16	-0.28%	2,001
Aug 24, 2026	14.20	14.28	14.20	14.20	14.20	2.16%	1,004
Aug 20, 2026	13.89	13.90	13.89	13.90	13.90	1.31%	1,400
Aug 11, 2026	14.00	14.00	13.72	13.72	13.72	-2.82%	350
Aug 7, 2026	14.12	14.12	14.12	14.12	14.12	0.59%	100
Aug 6, 2026	14.04	14.04	14.04	14.04	14.03	1.70%	100
Aug 5, 2026	13.80	13.80	13.80	13.80	13.80	0.22%	644
Jul 27, 2026	13.80	13.80	13.71	13.77	13.77	0.22%	500
Jul 24, 2026	13.74	13.74	13.74	13.74	13.74	0.22%	400
Jul 16, 2026	13.71	13.71	13.71	13.71	13.71	0.59%	200
Jul 8, 2026	13.74	13.74	13.63	13.63	13.63	0.15%	201
Jul 7, 2026	13.68	13.69	13.61	13.61	13.61	-0.66%	1,111
Jun 26, 2026	13.70	13.70	13.70	13.70	13.70	-0.07%	540
Jun 18, 2026	13.71	13.71	13.71	13.71	13.71	0.80%	600
Jun 9, 2026	13.60	13.60	13.60	13.60	13.60	0.37%	994
Jun 2, 2026	14.00	14.00	13.55	13.55	13.55	-3.21%	2,515
May 28, 2026	14.00	14.00	14.00	14.00	14.00	0.43%	100
May 20, 2026	13.94	13.94	13.93	13.94	13.94	-	1,436
May 18, 2026	13.94	13.94	13.94	13.94	13.94	-0.71%	105
May 13, 2026	13.91	14.04	13.88	14.04	14.04	1.37%	505
May 6, 2026	13.85	13.85	13.85	13.85	13.85	-0.43%	581
May 5, 2026	13.92	13.92	13.91	13.91	13.91	-	200
May 4, 2026	13.95	13.95	13.91	13.91	13.91	-0.32%	907
May 1, 2026	13.95	13.96	13.95	13.96	13.95	0.04%	950
Apr 30, 2026	13.89	13.95	13.89	13.95	13.95	0.36%	356
Apr 29, 2026	13.90	13.90	13.90	13.90	13.90	-0.14%	100
Apr 28, 2026	13.58	13.92	13.58	13.92	13.92	3.11%	1,200
Apr 27, 2026	13.50	13.50	13.50	13.50	13.50	-0.37%	235
Apr 24, 2026	13.61	13.61	13.50	13.55	13.55	0.89%	607
Apr 23, 2026	13.50	13.63	13.43	13.43	13.43	0.23%	2,055
Apr 22, 2026	13.38	13.40	13.38	13.40	13.40	-	200
Apr 21, 2026	13.50	13.63	13.40	13.40	13.40	0.37%	1,801
Apr 20, 2026	13.35	13.95	13.35	13.35	13.35	-	300
Apr 17, 2026	13.35	13.35	13.35	13.35	13.35	-	1,000
Apr 16, 2026	13.35	13.35	13.35	13.35	13.35	-1.04%	100
Apr 15, 2026	13.21	13.49	13.21	13.49	13.49	3.53%	4,800
Apr 10, 2026	13.03	13.03	13.03	13.03	13.03	-2.03%	200
Apr 8, 2026	13.23	13.30	13.23	13.30	13.30	0.53%	600
Apr 7, 2026	12.88	13.23	12.88	13.23	13.23	3.36%	218
Apr 6, 2026	12.80	12.80	12.80	12.80	12.80	-0.62%	100
Apr 1, 2026	12.90	12.90	12.77	12.88	12.88	1.42%	1,026
Mar 27, 2026	12.90	13.01	12.60	12.70	12.70	-4.51%	1,300
Mar 25, 2026	13.30	13.30	13.30	13.30	13.30	-1.41%	105
Mar 23, 2026	13.19	13.49	13.19	13.49	13.49	4.57%	2,024