JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	35.97	35.98	34.71	34.94	34.94	-4.01%	54,284,729
Dec 8, 2025	35.59	36.85	35.50	36.40	36.40	-0.11%	74,634,680
Dec 5, 2025	33.92	38.80	33.91	36.44	36.44	8.07%	96,837,690
Dec 4, 2025	34.00	34.72	33.68	33.72	33.72	-1.58%	32,739,530
Dec 3, 2025	34.40	34.98	33.63	34.26	34.26	1.18%	49,623,640
Dec 2, 2025	34.49	34.50	33.36	33.86	33.86	-2.70%	31,385,660
Dec 1, 2025	34.04	34.82	34.04	34.80	34.80	3.02%	37,279,370
Nov 28, 2025	33.27	33.84	33.06	33.78	33.78	1.53%	21,897,290
Nov 27, 2025	33.76	34.19	33.21	33.27	33.27	-0.36%	25,958,780
Nov 26, 2025	33.70	34.01	33.31	33.39	33.39	-1.71%	22,881,832
Nov 25, 2025	33.50	34.70	33.50	33.97	33.97	0.65%	26,594,550
Nov 24, 2025	33.10	33.89	32.85	33.75	33.75	2.55%	33,207,990
Nov 21, 2025	33.70	33.97	32.83	32.91	32.91	-4.61%	37,514,250
Nov 20, 2025	34.91	35.82	34.42	34.50	34.50	-2.32%	34,754,310
Nov 19, 2025	34.40	35.70	34.32	35.32	35.32	2.32%	40,372,030
Nov 18, 2025	34.81	35.15	34.19	34.52	34.52	-1.51%	25,558,650
Nov 17, 2025	34.78	35.42	34.69	35.05	35.05	1.59%	25,717,620
Nov 14, 2025	34.75	35.20	34.50	34.50	34.50	-2.10%	26,007,880
Nov 13, 2025	34.30	35.59	34.04	35.24	35.24	2.65%	37,360,630
Nov 12, 2025	35.09	35.30	33.94	34.33	34.33	-2.33%	32,081,390
Nov 11, 2025	35.99	36.09	35.15	35.15	35.15	-1.93%	33,029,170
Nov 10, 2025	36.78	37.18	35.68	35.84	35.84	-2.02%	35,261,900
Nov 7, 2025	36.20	37.29	35.71	36.58	36.58	0.44%	41,626,860
Nov 6, 2025	36.17	36.60	35.93	36.42	36.42	0.97%	32,389,190
Nov 5, 2025	35.30	36.34	35.28	36.07	35.89	-0.17%	34,748,700
Nov 4, 2025	36.40	37.14	35.88	36.13	35.95	-0.88%	39,441,110
Nov 3, 2025	38.01	38.11	35.85	36.45	36.27	-6.97%	74,553,130
Oct 31, 2025	40.77	40.90	39.17	39.18	38.98	-6.87%	79,200,920
Oct 30, 2025	40.27	44.14	39.61	42.07	41.86	4.81%	124,437,000
Oct 29, 2025	38.60	40.17	38.60	40.14	39.94	2.53%	58,732,130
Oct 28, 2025	40.60	41.01	38.83	39.15	38.95	-2.71%	66,064,680
Oct 27, 2025	40.36	41.86	39.88	40.24	40.04	0.65%	84,217,700