MAG Interactive AB (publ) (STO:MAGI)
Sweden · Delayed Price · Currency is SEK 7.64
-0.04 (-0.52%)
May 22, 2026, 4:26 PM CET
MAG Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.60 | 7.66 | 7.36 | 7.64 | 7.64 | -0.52% | 25,669 |
| May 21, 2026 | 7.44 | 7.68 | 7.38 | 7.68 | 7.68 | 2.13% | 19,345 |
| May 20, 2026 | 7.66 | 7.68 | 7.40 | 7.52 | 7.52 | 1.08% | 66,394 |
| May 19, 2026 | 7.50 | 7.80 | 7.34 | 7.44 | 7.44 | -4.12% | 55,112 |
| May 18, 2026 | 7.78 | 7.90 | 7.58 | 7.76 | 7.76 | -2.02% | 85,887 |
| May 15, 2026 | 7.78 | 7.92 | 7.58 | 7.92 | 7.92 | 1.54% | 70,718 |
| May 13, 2026 | 7.82 | 7.96 | 7.60 | 7.80 | 7.80 | -0.26% | 39,199 |
| May 12, 2026 | 7.72 | 7.84 | 7.38 | 7.82 | 7.82 | -1.01% | 47,776 |
| May 11, 2026 | 7.60 | 7.98 | 7.38 | 7.90 | 7.90 | 1.28% | 94,323 |
| May 8, 2026 | 6.90 | 7.80 | 6.90 | 7.80 | 7.80 | - | 110,640 |
| May 7, 2026 | 7.54 | 7.80 | 7.16 | 7.80 | 7.80 | 0.52% | 77,806 |
| May 6, 2026 | 7.80 | 7.80 | 7.38 | 7.76 | 7.76 | -0.51% | 67,633 |
| May 5, 2026 | 8.04 | 8.04 | 7.32 | 7.80 | 7.80 | -1.02% | 84,908 |
| May 4, 2026 | 7.90 | 8.02 | 7.56 | 7.88 | 7.88 | -0.25% | 64,049 |
| Apr 30, 2026 | 7.56 | 8.00 | 7.56 | 7.90 | 7.90 | -1.00% | 12,489 |
| Apr 29, 2026 | 7.96 | 8.08 | 7.36 | 7.98 | 7.98 | 1.27% | 67,326 |
| Apr 28, 2026 | 7.92 | 7.98 | 7.62 | 7.88 | 7.88 | -0.25% | 63,691 |
| Apr 27, 2026 | 7.56 | 7.98 | 6.82 | 7.90 | 7.90 | 1.80% | 79,712 |
| Apr 24, 2026 | 7.64 | 7.76 | 7.36 | 7.76 | 7.76 | 1.57% | 42,589 |
| Apr 23, 2026 | 7.44 | 7.66 | 7.22 | 7.64 | 7.64 | 1.60% | 43,887 |
| Apr 22, 2026 | 7.32 | 7.58 | 7.32 | 7.52 | 7.52 | 1.08% | 20,514 |
| Apr 21, 2026 | 7.32 | 7.50 | 7.30 | 7.44 | 7.44 | - | 31,093 |
| Apr 20, 2026 | 7.48 | 7.50 | 7.22 | 7.44 | 7.44 | -0.53% | 34,994 |
| Apr 17, 2026 | 7.50 | 7.70 | 7.14 | 7.48 | 7.48 | 2.47% | 10,682 |
| Apr 16, 2026 | 7.30 | 7.42 | 7.08 | 7.30 | 7.30 | - | 27,208 |
| Apr 15, 2026 | 6.98 | 7.40 | 6.94 | 7.30 | 7.30 | 2.53% | 49,826 |
| Apr 14, 2026 | 6.76 | 7.12 | 6.50 | 7.12 | 7.12 | 9.20% | 98,627 |
| Apr 13, 2026 | 6.28 | 6.76 | 6.10 | 6.52 | 6.52 | 1.87% | 133,416 |
| Apr 10, 2026 | 5.90 | 6.70 | 5.90 | 6.40 | 6.40 | 8.47% | 167,586 |
| Apr 9, 2026 | 6.08 | 6.08 | 5.74 | 5.90 | 5.90 | -1.67% | 146,883 |
| Apr 8, 2026 | 6.00 | 6.18 | 5.88 | 6.00 | 6.00 | 0.67% | 18,341 |
| Apr 7, 2026 | 6.04 | 6.20 | 5.90 | 5.96 | 5.96 | 0.34% | 38,636 |
| Apr 2, 2026 | 6.00 | 6.12 | 5.82 | 5.94 | 5.94 | -1.00% | 63,263 |
| Apr 1, 2026 | 5.80 | 6.06 | 5.58 | 6.00 | 6.00 | 9.09% | 179,185 |
| Mar 31, 2026 | 5.22 | 5.50 | 5.10 | 5.50 | 5.50 | 6.59% | 58,910 |
| Mar 30, 2026 | 4.92 | 5.24 | 4.92 | 5.16 | 5.16 | 0.78% | 25,468 |
| Mar 27, 2026 | 5.16 | 5.16 | 5.06 | 5.12 | 5.12 | 0.79% | 1,043 |
| Mar 26, 2026 | 5.12 | 5.24 | 5.00 | 5.08 | 5.08 | -0.39% | 38,681 |
| Mar 25, 2026 | 5.22 | 5.30 | 5.10 | 5.10 | 5.10 | 1.59% | 25,740 |
| Mar 24, 2026 | 5.02 | 5.22 | 4.99 | 5.02 | 5.02 | - | 12,952 |
| Mar 23, 2026 | 5.08 | 5.30 | 5.00 | 5.02 | 5.02 | -4.92% | 18,063 |
| Mar 20, 2026 | 5.28 | 5.32 | 5.12 | 5.28 | 5.28 | - | 5,085 |
| Mar 19, 2026 | 5.30 | 5.36 | 5.10 | 5.28 | 5.28 | 0.38% | 31,941 |
| Mar 18, 2026 | 5.30 | 5.42 | 5.06 | 5.26 | 5.26 | 1.54% | 17,982 |
| Mar 17, 2026 | 5.08 | 5.20 | 5.08 | 5.18 | 5.18 | 0.39% | 8,708 |
| Mar 16, 2026 | 5.10 | 5.18 | 5.08 | 5.16 | 5.16 | - | 8,290 |
| Mar 13, 2026 | 5.04 | 5.18 | 5.04 | 5.16 | 5.16 | -1.53% | 19,049 |
| Mar 12, 2026 | 5.00 | 5.42 | 5.00 | 5.24 | 5.24 | 3.15% | 38,451 |
| Mar 11, 2026 | 5.14 | 5.18 | 5.00 | 5.08 | 5.08 | -1.17% | 33,739 |
| Mar 10, 2026 | 5.36 | 5.36 | 5.04 | 5.14 | 5.14 | 1.18% | 7,802 |