JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.11	27.68	26.91	27.57	27.57	1.21%	18,760,520
Aug 20, 2026	26.92	28.13	26.91	27.24	27.24	2.71%	31,261,250
Aug 19, 2026	27.69	27.71	26.41	26.52	26.52	-5.56%	22,621,800
Aug 18, 2026	27.80	28.36	27.63	28.08	28.08	0.54%	20,104,709
Aug 17, 2026	27.67	27.94	27.31	27.93	27.93	0.98%	17,699,290
Aug 14, 2026	27.07	28.09	27.07	27.66	27.66	2.14%	22,847,940
Aug 13, 2026	27.80	27.89	27.07	27.08	27.08	-2.17%	18,914,346
Aug 12, 2026	27.58	27.85	27.48	27.68	27.68	0.07%	16,655,088
Aug 11, 2026	28.15	28.20	27.64	27.66	27.66	-2.61%	28,928,918
Aug 10, 2026	27.76	28.49	27.47	28.40	28.40	1.94%	40,014,542
Aug 7, 2026	26.82	28.30	26.60	27.86	27.86	3.07%	46,229,085
Aug 6, 2026	27.65	28.09	26.81	27.03	27.03	-0.37%	42,437,708
Aug 5, 2026	27.01	27.48	26.78	27.13	27.13	2.61%	32,886,430
Aug 4, 2026	26.22	26.64	26.01	26.44	26.44	1.26%	23,311,828
Aug 3, 2026	25.65	26.34	25.43	26.11	26.11	1.99%	20,523,073
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