JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	33.09	33.33	32.66	32.96	32.96	-1.58%	34,176,830
Apr 29, 2026	31.21	33.64	31.20	33.49	33.49	8.10%	65,493,660
Apr 28, 2026	31.86	31.93	30.84	30.98	30.98	-3.16%	26,241,280
Apr 27, 2026	31.81	32.37	31.61	31.99	31.99	0.22%	17,722,620
Apr 24, 2026	32.05	32.33	31.55	31.92	31.92	-1.02%	23,932,780
Apr 23, 2026	33.75	33.90	32.11	32.25	32.25	-3.99%	35,221,250
Apr 22, 2026	33.50	33.65	33.01	33.59	33.59	-0.86%	29,569,950
Apr 21, 2026	33.60	34.19	33.25	33.88	33.88	0.53%	35,137,190
Apr 20, 2026	32.93	33.80	32.74	33.70	33.70	2.12%	38,129,620
Apr 17, 2026	32.46	33.19	32.46	33.00	33.00	1.01%	26,803,130
Apr 16, 2026	32.30	32.85	32.11	32.67	32.67	1.71%	24,758,460
Apr 15, 2026	32.80	33.33	32.04	32.12	32.12	-1.86%	28,983,280
Apr 14, 2026	32.90	33.11	32.26	32.73	32.73	-0.33%	30,023,640
Apr 13, 2026	33.14	33.54	32.73	32.84	32.84	0.49%	34,820,460
Apr 10, 2026	32.99	33.17	32.51	32.68	32.68	-0.06%	32,940,380
Apr 9, 2026	32.00	33.26	31.89	32.70	32.70	0.71%	43,405,250
Apr 8, 2026	31.96	32.48	31.75	32.47	32.47	4.47%	38,277,341
Apr 7, 2026	30.50	31.45	30.41	31.08	31.08	2.14%	22,447,660
Apr 3, 2026	30.73	30.87	30.35	30.43	30.43	-0.65%	12,946,370
Apr 2, 2026	31.40	31.41	30.40	30.63	30.63	-3.07%	20,518,620
Apr 1, 2026	31.37	31.80	31.10	31.60	31.60	2.97%	31,229,120
Mar 31, 2026	30.94	31.39	30.67	30.69	30.69	-1.16%	18,428,780
Mar 30, 2026	30.87	31.17	30.48	31.05	31.05	-0.42%	18,826,740
Mar 27, 2026	30.01	31.50	30.00	31.18	31.18	2.23%	28,814,370
Mar 26, 2026	31.09	31.17	30.40	30.50	30.50	-1.07%	24,224,040
Mar 25, 2026	30.47	31.15	30.36	30.83	30.83	2.32%	31,486,900
Mar 24, 2026	30.00	30.19	29.02	30.13	30.13	2.66%	28,302,050
Mar 23, 2026	30.74	31.05	29.21	29.35	29.35	-4.52%	33,708,040
Mar 20, 2026	31.50	31.76	30.74	30.74	30.74	-1.95%	21,961,190
Mar 19, 2026	32.23	32.25	31.20	31.35	31.35	-4.51%	28,016,594
Mar 18, 2026	32.87	32.95	32.25	32.83	32.83	0.71%	17,582,090
Mar 17, 2026	33.60	33.84	32.58	32.60	32.60	-2.42%	20,725,190
Mar 16, 2026	33.81	33.96	32.69	33.41	33.41	-1.47%	29,679,610
Mar 13, 2026	34.54	34.98	33.82	33.91	33.91	-2.78%	26,353,570
Mar 12, 2026	35.00	35.46	34.34	34.88	34.88	-1.11%	24,585,040
Mar 11, 2026	35.70	36.35	35.12	35.27	35.27	-1.54%	27,588,561
Mar 10, 2026	35.68	36.08	35.35	35.82	35.82	1.94%	28,682,924
Mar 9, 2026	35.06	35.39	33.67	35.14	35.14	-2.31%	41,574,913
Mar 6, 2026	36.10	36.61	35.80	35.97	35.97	-1.40%	28,041,630
Mar 5, 2026	37.71	37.88	36.03	36.48	36.48	-1.62%	36,485,950
Mar 4, 2026	36.14	38.49	36.14	37.08	37.08	0.14%	39,912,360
Mar 3, 2026	39.72	39.93	36.95	37.03	37.03	-7.36%	61,790,780
Mar 2, 2026	40.66	40.98	39.15	39.97	39.97	-2.70%	58,429,380
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