MAG Interactive AB (publ) (STO:MAGI)
Sweden · Delayed Price · Currency is SEK 6.48
-1.48 (-18.59%)
Jan 21, 2026, 3:29 PM CET
MAG Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.02 | 8.02 | 7.52 | 7.96 | 7.96 | -0.25% | 8,794 |
| Jan 19, 2026 | 8.08 | 8.08 | 7.56 | 7.98 | 7.98 | 0.25% | 14,794 |
| Jan 16, 2026 | 7.74 | 8.04 | 7.74 | 7.96 | 7.96 | -1.49% | 7,447 |
| Jan 15, 2026 | 7.74 | 8.08 | 7.66 | 8.08 | 8.08 | 4.39% | 10,867 |
| Jan 14, 2026 | 7.94 | 7.96 | 7.66 | 7.74 | 7.74 | -1.28% | 6,211 |
| Jan 13, 2026 | 7.88 | 8.10 | 7.80 | 7.84 | 7.84 | -4.16% | 8,828 |
| Jan 12, 2026 | 8.00 | 8.18 | 7.74 | 8.18 | 8.18 | -2.62% | 14,926 |
| Jan 9, 2026 | 8.30 | 8.40 | 7.46 | 8.40 | 8.40 | 1.45% | 23,717 |
| Jan 8, 2026 | 7.94 | 8.28 | 7.72 | 8.28 | 8.28 | 2.48% | 16,523 |
| Jan 7, 2026 | 7.78 | 8.56 | 7.32 | 8.08 | 8.08 | 2.80% | 32,921 |
| Jan 5, 2026 | 8.16 | 8.38 | 7.78 | 7.86 | 7.86 | -4.15% | 7,140 |
| Jan 2, 2026 | 8.18 | 8.48 | 7.62 | 8.20 | 8.20 | 0.49% | 35,369 |
| Dec 30, 2025 | 7.60 | 8.16 | 7.46 | 8.16 | 8.16 | 3.82% | 110,536 |
| Dec 29, 2025 | 7.60 | 8.00 | 7.56 | 7.86 | 7.86 | 3.15% | 54,816 |
| Dec 23, 2025 | 7.46 | 8.66 | 7.46 | 7.62 | 7.62 | -4.75% | 92,570 |
| Dec 22, 2025 | 8.40 | 8.40 | 7.80 | 8.00 | 8.00 | -5.88% | 46,264 |
| Dec 19, 2025 | 8.02 | 8.50 | 7.76 | 8.50 | 8.50 | 5.99% | 63,312 |
| Dec 18, 2025 | 8.08 | 8.14 | 7.60 | 8.02 | 8.02 | 0.25% | 34,370 |
| Dec 17, 2025 | 7.86 | 8.00 | 7.64 | 8.00 | 8.00 | 2.30% | 93,032 |
| Dec 16, 2025 | 7.04 | 8.00 | 7.04 | 7.82 | 7.82 | 0.77% | 65,024 |
| Dec 15, 2025 | 7.96 | 7.98 | 7.68 | 7.76 | 7.76 | -2.76% | 61,943 |
| Dec 12, 2025 | 7.96 | 7.98 | 7.66 | 7.98 | 7.98 | - | 25,896 |
| Dec 11, 2025 | 7.76 | 7.98 | 7.62 | 7.98 | 7.98 | 0.76% | 15,519 |
| Dec 10, 2025 | 7.98 | 7.98 | 7.92 | 7.92 | 7.92 | -0.75% | 4,835 |
| Dec 9, 2025 | 8.20 | 8.20 | 7.94 | 7.98 | 7.98 | -6.12% | 39,831 |
| Dec 8, 2025 | 7.98 | 8.50 | 7.98 | 8.50 | 8.50 | 2.66% | 10,159 |
| Dec 5, 2025 | 8.30 | 8.30 | 7.96 | 8.28 | 8.28 | -0.24% | 19,215 |
| Dec 4, 2025 | 7.72 | 8.32 | 7.72 | 8.30 | 8.30 | 3.23% | 9,614 |
| Dec 3, 2025 | 7.76 | 8.08 | 7.70 | 8.04 | 8.04 | 1.77% | 10,257 |
| Dec 2, 2025 | 8.08 | 8.18 | 7.70 | 7.90 | 7.90 | -1.25% | 16,687 |
| Dec 1, 2025 | 8.24 | 8.24 | 7.94 | 8.00 | 8.00 | -4.53% | 39,173 |
| Nov 28, 2025 | 8.78 | 8.78 | 8.20 | 8.38 | 8.38 | -1.41% | 24,444 |
| Nov 27, 2025 | 8.76 | 8.76 | 8.20 | 8.50 | 8.50 | -2.97% | 26,251 |
| Nov 26, 2025 | 8.70 | 8.98 | 8.50 | 8.76 | 8.76 | 0.46% | 7,210 |
| Nov 25, 2025 | 8.70 | 8.72 | 8.28 | 8.72 | 8.72 | - | 16,097 |
| Nov 24, 2025 | 9.04 | 9.04 | 8.50 | 8.72 | 8.72 | -2.46% | 15,136 |
| Nov 21, 2025 | 9.48 | 9.48 | 8.64 | 8.94 | 8.94 | 0.45% | 11,500 |
| Nov 20, 2025 | 8.78 | 9.20 | 8.72 | 8.90 | 8.90 | 1.14% | 19,952 |
| Nov 19, 2025 | 8.74 | 8.90 | 8.40 | 8.80 | 8.80 | 2.33% | 32,087 |
| Nov 18, 2025 | 8.90 | 8.90 | 8.46 | 8.60 | 8.60 | -3.15% | 13,097 |
| Nov 17, 2025 | 8.64 | 8.88 | 8.50 | 8.88 | 8.88 | 2.78% | 35,352 |
| Nov 14, 2025 | 8.12 | 8.72 | 8.12 | 8.64 | 8.64 | 0.70% | 52,978 |
| Nov 13, 2025 | 8.52 | 8.58 | 8.48 | 8.58 | 8.58 | - | 29,452 |
| Nov 12, 2025 | 8.22 | 8.58 | 8.22 | 8.58 | 8.58 | 0.23% | 71,555 |
| Nov 11, 2025 | 8.36 | 8.74 | 8.36 | 8.56 | 8.56 | 2.39% | 106,836 |
| Nov 10, 2025 | 8.10 | 8.60 | 8.08 | 8.36 | 8.36 | -2.56% | 162,378 |
| Nov 7, 2025 | 8.60 | 8.76 | 8.32 | 8.58 | 8.58 | -1.83% | 146,532 |
| Nov 6, 2025 | 8.96 | 9.16 | 8.58 | 8.74 | 8.74 | -0.68% | 96,585 |
| Nov 5, 2025 | 8.84 | 9.20 | 8.80 | 8.80 | 8.80 | -2.44% | 111,480 |
| Nov 4, 2025 | 9.30 | 9.70 | 8.80 | 9.02 | 9.02 | 1.35% | 73,005 |