JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.96	33.97	31.28	32.27	32.27	-5.09%	43,024,700
May 28, 2026	33.00	34.30	32.73	34.00	34.00	2.72%	32,282,070
May 27, 2026	34.60	34.71	32.93	33.10	33.10	-4.42%	35,592,500
May 26, 2026	34.80	35.12	34.08	34.63	34.63	-0.92%	34,808,540
May 25, 2026	34.50	35.20	34.05	34.95	34.95	1.78%	37,132,800
May 22, 2026	33.42	34.65	32.91	34.34	34.34	3.87%	41,967,980
May 21, 2026	33.58	35.04	33.01	33.06	33.06	-1.90%	46,212,790
May 20, 2026	33.00	34.29	32.46	33.70	33.70	0.78%	40,456,850
May 19, 2026	34.38	34.39	32.92	33.44	33.44	-2.76%	39,211,190
May 18, 2026	34.80	35.05	34.11	34.39	34.39	-2.94%	37,916,110
May 15, 2026	35.15	36.88	34.60	35.43	35.43	2.34%	60,208,890
May 14, 2026	36.31	36.31	34.61	34.62	34.62	-3.65%	40,321,250
May 13, 2026	35.32	36.30	35.32	35.93	35.93	0.56%	43,113,600
May 12, 2026	37.00	37.10	35.42	35.73	35.73	-3.41%	54,146,680
May 11, 2026	34.91	38.00	34.70	37.21	36.99	7.36%	90,655,780
May 8, 2026	34.51	34.99	34.40	34.66	34.46	-0.23%	33,018,670
May 7, 2026	34.76	35.00	34.26	34.74	34.53	-0.17%	38,069,180
May 6, 2026	33.50	35.20	32.90	34.80	34.59	5.58%	62,283,810
Apr 30, 2026	33.09	33.33	32.66	32.96	32.77	-1.58%	34,176,830
Apr 29, 2026	31.21	33.64	31.20	33.49	33.29	8.10%	65,493,660
Apr 28, 2026	31.86	31.93	30.84	30.98	30.80	-3.16%	26,241,280
Apr 27, 2026	31.81	32.37	31.61	31.99	31.80	0.22%	17,722,620
Apr 24, 2026	32.05	32.33	31.55	31.92	31.73	-1.02%	23,932,780
Apr 23, 2026	33.75	33.90	32.11	32.25	32.06	-3.99%	35,221,250
Apr 22, 2026	33.50	33.65	33.01	33.59	33.39	-0.86%	29,569,950
Apr 21, 2026	33.60	34.19	33.25	33.88	33.68	0.53%	35,137,190
Apr 20, 2026	32.93	33.80	32.74	33.70	33.50	2.12%	38,129,620
Apr 17, 2026	32.46	33.19	32.46	33.00	32.80	1.01%	26,803,130
Apr 16, 2026	32.30	32.85	32.11	32.67	32.48	1.71%	24,758,460
Apr 15, 2026	32.80	33.33	32.04	32.12	31.93	-1.86%	28,983,280
Apr 14, 2026	32.90	33.11	32.26	32.73	32.54	-0.33%	30,023,640
Apr 13, 2026	33.14	33.54	32.73	32.84	32.65	0.49%	34,820,460
Apr 10, 2026	32.99	33.17	32.51	32.68	32.49	-0.06%	32,940,380
Apr 9, 2026	32.00	33.26	31.89	32.70	32.51	0.71%	43,405,250
Apr 8, 2026	31.96	32.48	31.75	32.47	32.28	4.47%	38,271,840
Apr 7, 2026	30.50	31.45	30.41	31.08	30.90	2.14%	22,447,660
Apr 3, 2026	30.73	30.87	30.35	30.43	30.25	-0.65%	12,946,370
Apr 2, 2026	31.40	31.41	30.40	30.63	30.45	-3.07%	20,518,620
Apr 1, 2026	31.37	31.80	31.10	31.60	31.41	2.97%	31,229,120
Mar 31, 2026	30.94	31.39	30.67	30.69	30.51	-1.16%	18,428,780
Mar 30, 2026	30.87	31.17	30.48	31.05	30.87	-0.42%	18,826,740
Mar 27, 2026	30.01	31.50	30.00	31.18	31.00	2.23%	28,814,370
Mar 26, 2026	31.09	31.17	30.40	30.50	30.32	-1.07%	24,224,040
Mar 25, 2026	30.47	31.15	30.36	30.83	30.65	2.32%	31,486,900
Mar 24, 2026	30.00	30.19	29.02	30.13	29.95	2.66%	28,302,050
Mar 23, 2026	30.74	31.05	29.21	29.35	29.18	-4.52%	33,708,040
Mar 20, 2026	31.50	31.76	30.74	30.74	30.56	-1.95%	21,961,190
Mar 19, 2026	32.23	32.25	31.20	31.35	31.16	-4.51%	28,010,590
Mar 18, 2026	32.87	32.95	32.25	32.83	32.64	0.71%	17,582,090
Mar 17, 2026	33.60	33.84	32.58	32.60	32.41	-2.42%	20,725,190