JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.29	41.48	39.21	41.08	41.08	4.53%	75,218,428
Feb 26, 2026	39.68	40.20	39.19	39.30	39.30	-2.70%	57,726,340
Feb 25, 2026	37.54	41.14	37.54	40.39	40.39	7.59%	98,454,280
Feb 24, 2026	37.94	38.08	37.30	37.54	37.54	0.70%	28,673,670
Feb 13, 2026	37.74	38.13	37.25	37.28	37.28	-2.99%	32,274,060
Feb 12, 2026	37.50	38.88	37.36	38.43	38.43	1.77%	46,641,370
Feb 11, 2026	36.49	39.25	36.36	37.76	37.76	2.92%	62,968,870
Feb 10, 2026	36.55	37.15	36.20	36.69	36.69	0.14%	29,546,560
Feb 9, 2026	35.55	37.20	35.39	36.64	36.64	4.72%	49,171,163
Feb 6, 2026	34.15	35.49	33.82	34.99	34.99	0.81%	29,320,460
Feb 5, 2026	35.85	36.13	34.40	34.71	34.71	-4.59%	37,290,960
Feb 4, 2026	37.10	37.36	35.85	36.38	36.38	-1.60%	35,189,440
Feb 3, 2026	36.01	36.98	35.41	36.97	36.97	5.03%	48,643,570
Feb 2, 2026	36.30	36.74	35.20	35.20	35.20	-6.51%	54,395,830
Jan 30, 2026	39.52	39.86	37.01	37.65	37.65	-8.53%	90,743,190
Jan 29, 2026	38.95	44.10	38.35	41.16	41.16	5.67%	150,322,000
Jan 28, 2026	37.80	39.14	36.61	38.95	38.95	2.34%	81,924,050
Jan 27, 2026	38.72	39.48	37.65	38.06	38.06	-1.98%	50,758,977
Jan 26, 2026	39.01	39.77	38.55	38.83	38.83	-0.13%	69,061,460
Jan 23, 2026	38.01	39.07	37.72	38.88	38.88	2.83%	68,408,730
Jan 22, 2026	37.66	38.32	37.51	37.81	37.81	0.27%	35,339,160
Jan 21, 2026	36.88	38.18	36.85	37.71	37.71	0.86%	36,963,120
Jan 20, 2026	38.30	39.06	36.91	37.39	37.39	-1.92%	45,600,700
Jan 19, 2026	38.00	38.95	37.38	38.12	38.12	0.82%	54,206,190
Jan 16, 2026	36.75	38.32	36.75	37.81	37.81	3.00%	71,829,540
Jan 15, 2026	36.50	37.48	36.47	36.71	36.71	0.14%	42,474,320
Jan 14, 2026	36.80	37.71	36.00	36.66	36.66	-1.29%	72,956,234
Jan 13, 2026	38.25	38.32	36.93	37.14	37.14	-3.48%	62,886,750
Jan 12, 2026	38.70	39.08	37.03	38.48	38.48	1.80%	100,875,832
Jan 9, 2026	36.41	38.80	36.41	37.80	37.80	6.48%	111,624,501
Jan 8, 2026	36.01	36.33	35.32	35.50	35.50	-2.77%	59,117,685
Jan 7, 2026	36.86	37.96	35.63	36.51	36.51	2.82%	105,835,204
Jan 6, 2026	34.82	35.62	34.82	35.51	35.51	2.33%	48,700,020
Jan 5, 2026	34.10	34.96	34.10	34.70	34.70	1.73%	33,288,411
Dec 31, 2025	34.48	34.64	33.92	34.11	34.11	-0.84%	22,324,270
Dec 30, 2025	33.92	34.70	33.50	34.40	34.40	0.17%	28,351,600
Dec 29, 2025	34.40	35.05	34.19	34.34	34.34	-0.32%	25,745,380
Dec 26, 2025	34.71	34.95	34.25	34.45	34.45	-0.72%	30,125,400
Dec 25, 2025	34.00	34.79	33.61	34.70	34.70	2.60%	34,761,190
Dec 24, 2025	33.67	33.98	33.60	33.82	33.82	0.45%	20,750,590
Dec 23, 2025	33.78	34.04	33.50	33.67	33.67	-0.41%	21,596,660
Dec 22, 2025	33.25	33.96	33.22	33.81	33.81	1.44%	26,885,639
Dec 19, 2025	32.72	33.55	32.62	33.33	33.33	3.19%	34,020,126
Dec 18, 2025	32.73	33.30	32.30	32.30	32.30	-2.27%	24,230,620
Dec 17, 2025	32.60	33.10	31.86	33.05	33.05	1.38%	32,810,550
Dec 16, 2025	34.19	34.20	32.59	32.60	32.60	-5.26%	36,089,770
Dec 15, 2025	34.52	35.35	34.41	34.41	34.41	-1.80%	27,625,230
Dec 12, 2025	34.49	35.31	34.00	35.04	35.04	1.39%	39,293,510
Dec 11, 2025	34.88	35.08	34.35	34.56	34.56	-0.78%	30,533,551
Dec 10, 2025	34.75	34.88	34.24	34.83	34.83	-0.31%	30,122,120