JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.30	34.00	32.12	33.43	33.43	3.53%	49,949,590
Jun 17, 2026	32.79	32.96	32.01	32.29	32.29	-2.54%	39,074,320
Jun 16, 2026	31.11	33.88	30.90	33.13	33.13	5.48%	61,062,490
Jun 15, 2026	30.33	31.49	30.33	31.41	31.41	4.04%	36,439,190
Jun 12, 2026	29.62	31.60	29.55	30.19	30.19	3.25%	42,527,030
Jun 11, 2026	29.19	29.77	28.81	29.24	29.24	-0.58%	22,687,210
Jun 10, 2026	29.69	30.35	29.06	29.41	29.41	-2.26%	25,274,120
Jun 9, 2026	29.60	30.12	29.00	30.09	30.09	3.08%	27,907,899
Jun 8, 2026	30.30	30.55	28.90	29.19	29.19	-6.20%	37,160,634
Jun 5, 2026	30.87	32.24	30.34	31.12	31.12	1.01%	41,581,350
Jun 4, 2026	30.92	31.24	30.09	30.81	30.81	-1.22%	23,219,090
Jun 3, 2026	31.15	31.95	30.75	31.19	31.19	-0.42%	27,726,460
Jun 2, 2026	30.80	31.65	29.79	31.32	31.32	1.79%	29,076,630
Jun 1, 2026	32.01	32.19	30.73	30.77	30.77	-4.65%	31,492,630
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