MAG Interactive AB (publ) (STO:MAGI)
Sweden · Delayed Price · Currency is SEK 9.20
+0.20 (2.22%)
Nov 2, 2026, 5:13 PM CET
MAG Interactive AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.10 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | 18,329 |
| Oct 30, 2026 | 9.04 | 9.28 | 9.00 | 9.00 | 9.00 | -3.23% | 21,024 |
| Oct 29, 2026 | 9.08 | 9.30 | 9.08 | 9.30 | 9.30 | -0.21% | 15,194 |
| Oct 28, 2026 | 9.20 | 9.40 | 9.02 | 9.32 | 9.32 | -0.85% | 134,232 |
| Oct 27, 2026 | 9.50 | 9.50 | 9.00 | 9.40 | 9.40 | -1.05% | 104,906 |
| Oct 26, 2026 | 9.40 | 9.52 | 9.12 | 9.50 | 9.50 | 0.42% | 94,471 |
| Oct 23, 2026 | 9.06 | 9.48 | 8.98 | 9.46 | 9.46 | -0.42% | 34,798 |
| Oct 22, 2026 | 8.26 | 9.50 | 8.26 | 9.50 | 9.50 | 0.21% | 68,846 |
| Oct 21, 2026 | 9.22 | 9.60 | 9.04 | 9.48 | 9.48 | -1.04% | 43,038 |
| Oct 20, 2026 | 9.00 | 9.58 | 9.00 | 9.58 | 9.58 | 0.21% | 11,989 |
| Oct 19, 2026 | 9.40 | 9.56 | 9.18 | 9.56 | 9.56 | 0.63% | 74,043 |
| Oct 16, 2026 | 8.74 | 9.60 | 8.74 | 9.50 | 9.50 | -0.21% | 57,219 |
| Oct 15, 2026 | 9.58 | 9.58 | 9.26 | 9.52 | 9.52 | -0.21% | 26,180 |
| Oct 14, 2026 | 9.60 | 9.60 | 9.26 | 9.54 | 9.54 | -0.63% | 46,911 |
| Oct 13, 2026 | 9.24 | 9.60 | 9.24 | 9.60 | 9.60 | 0.63% | 8,918 |
| Oct 12, 2026 | 8.98 | 9.54 | 8.98 | 9.54 | 9.54 | 2.58% | 27,451 |
| Oct 9, 2026 | 9.08 | 9.30 | 9.08 | 9.30 | 9.30 | 2.20% | 12,054 |
| Oct 8, 2026 | 8.82 | 9.10 | 8.60 | 9.10 | 9.10 | 1.79% | 99,459 |
| Oct 7, 2026 | 8.70 | 8.98 | 8.58 | 8.94 | 8.94 | 0.22% | 86,524 |
| Oct 6, 2026 | 8.84 | 9.00 | 8.74 | 8.92 | 8.92 | -3.04% | 41,666 |
| Oct 5, 2026 | 9.00 | 9.20 | 8.74 | 9.20 | 9.20 | 2.22% | 15,683 |
| Oct 2, 2026 | 8.78 | 9.00 | 8.62 | 9.00 | 9.00 | 1.58% | 52,253 |
| Oct 1, 2026 | 8.62 | 9.00 | 8.60 | 8.86 | 8.86 | 0.91% | 62,964 |
| Sep 30, 2026 | 8.70 | 8.98 | 8.50 | 8.78 | 8.78 | - | 46,815 |
| Sep 29, 2026 | 8.90 | 8.90 | 8.56 | 8.78 | 8.78 | -1.35% | 61,312 |
| Sep 28, 2026 | 8.86 | 8.96 | 8.58 | 8.90 | 8.90 | 0.45% | 77,113 |
| Sep 25, 2026 | 8.98 | 9.00 | 8.68 | 8.86 | 8.86 | -0.89% | 10,185 |
| Sep 24, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.52% | 3,262 |
| Sep 23, 2026 | 8.96 | 8.98 | 8.72 | 8.72 | 8.72 | -3.11% | 30,337 |
| Sep 22, 2026 | 8.98 | 9.00 | 8.76 | 9.00 | 9.00 | - | 29,547 |
| Sep 21, 2026 | 8.74 | 9.00 | 8.64 | 9.00 | 9.00 | 2.74% | 55,536 |
| Sep 18, 2026 | 8.74 | 9.10 | 8.74 | 8.76 | 8.76 | -3.10% | 29,256 |
| Sep 17, 2026 | 9.10 | 9.10 | 8.68 | 9.04 | 9.04 | -0.66% | 64,107 |
| Sep 16, 2026 | 8.78 | 9.10 | 8.76 | 9.10 | 9.10 | 1.11% | 33,267 |
| Sep 15, 2026 | 8.66 | 9.00 | 8.64 | 9.00 | 9.00 | 0.67% | 18,082 |
| Sep 14, 2026 | 8.84 | 8.94 | 8.46 | 8.94 | 8.94 | 4.44% | 42,681 |
| Sep 11, 2026 | 8.60 | 8.94 | 8.44 | 8.56 | 8.56 | -2.73% | 16,621 |
| Sep 10, 2026 | 8.44 | 8.80 | 8.22 | 8.80 | 8.80 | 0.46% | 42,996 |
| Sep 9, 2026 | 8.44 | 8.80 | 8.16 | 8.76 | 8.76 | 4.29% | 25,400 |
| Sep 8, 2026 | 8.38 | 8.40 | 8.22 | 8.40 | 8.40 | 0.24% | 19,340 |
| Sep 7, 2026 | 8.30 | 8.66 | 8.24 | 8.38 | 8.38 | -0.24% | 54,667 |
| Sep 4, 2026 | 7.96 | 8.40 | 7.96 | 8.40 | 8.40 | 2.94% | 69,026 |
| Sep 3, 2026 | 7.96 | 8.20 | 7.92 | 8.16 | 8.16 | 1.75% | 34,559 |
| Sep 2, 2026 | 8.48 | 8.48 | 8.00 | 8.02 | 8.02 | -2.20% | 17,776 |
| Sep 1, 2026 | 8.00 | 8.20 | 7.98 | 8.20 | 8.20 | 1.23% | 27,995 |
| Aug 31, 2026 | 8.14 | 8.14 | 7.88 | 8.10 | 8.10 | -0.74% | 32,027 |
| Aug 28, 2026 | 8.00 | 8.20 | 8.00 | 8.16 | 8.16 | 2.00% | 36,514 |
| Aug 27, 2026 | 7.88 | 8.00 | 7.80 | 8.00 | 8.00 | 0.50% | 22,452 |
| Aug 26, 2026 | 7.98 | 8.00 | 7.74 | 7.96 | 7.96 | - | 34,505 |
| Aug 25, 2026 | 7.90 | 7.96 | 7.72 | 7.96 | 7.96 | 1.27% | 30,985 |