JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.39	26.34	25.32	25.60	25.60	3.18%	28,940,491
Jul 30, 2026	24.34	25.10	24.28	24.81	24.81	1.27%	28,934,408
Jul 29, 2026	24.20	24.76	23.66	24.50	24.50	1.24%	24,797,941
Jul 28, 2026	24.30	24.56	24.04	24.20	24.20	-2.22%	18,993,876
Jul 27, 2026	24.22	24.75	24.10	24.75	24.75	2.15%	18,632,400
Jul 24, 2026	25.40	25.40	24.22	24.23	24.23	-6.45%	26,224,350
Jul 23, 2026	25.50	26.00	25.37	25.90	25.90	0.82%	23,106,540
Jul 22, 2026	25.62	26.07	25.46	25.69	25.69	-0.58%	19,709,384
Jul 21, 2026	24.86	25.85	24.77	25.84	25.84	4.03%	27,660,130
Jul 20, 2026	25.55	25.99	24.04	24.84	24.84	-1.27%	26,604,820
Jul 17, 2026	26.51	26.66	25.05	25.16	25.16	-5.45%	25,056,890
Jul 16, 2026	26.68	26.95	26.18	26.61	26.61	-1.00%	17,382,690
Jul 15, 2026	27.47	28.00	26.59	26.88	26.88	-1.39%	23,528,585
Jul 14, 2026	26.57	27.29	26.10	27.26	27.26	2.67%	26,540,736
Jul 13, 2026	28.50	28.60	26.55	26.55	26.55	-7.46%	33,326,791
Jul 10, 2026	28.80	29.74	28.35	28.69	28.69	0.38%	35,141,097
Jul 9, 2026	29.61	30.18	27.47	28.58	28.58	-3.77%	50,909,900
Jul 8, 2026	31.27	31.40	29.70	29.70	29.70	-6.28%	42,538,143
Jul 7, 2026	32.31	33.76	31.58	31.69	31.69	-2.70%	41,830,880
Jul 6, 2026	34.74	35.70	32.47	32.57	32.57	-4.91%	62,951,070
Jul 3, 2026	33.50	35.00	32.90	34.25	34.25	3.79%	85,363,346
Jul 2, 2026	32.00	35.00	31.41	33.00	33.00	6.62%	89,315,060
Jul 1, 2026	30.85	31.70	30.48	30.95	30.95	0.32%	30,517,120
Jun 30, 2026	29.55	30.94	29.05	30.85	30.85	4.83%	33,896,890
Jun 29, 2026	30.07	30.84	28.82	29.43	29.43	-2.13%	36,691,909
Jun 26, 2026	31.97	32.35	30.00	30.07	30.07	-7.13%	39,952,350
Jun 25, 2026	31.90	33.27	31.28	32.38	32.38	1.47%	46,704,805
Jun 24, 2026	32.61	32.70	31.48	31.91	31.91	-2.42%	30,069,199
Jun 23, 2026	34.12	34.38	32.50	32.70	32.70	-4.91%	44,966,220
Jun 22, 2026	34.00	34.44	32.95	34.39	34.39	2.87%	56,017,513
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