STO:MAGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.23	0.23	0.14	0.17	0.17	-24.78%	431,244
Nov 2, 2026	0.22	0.25	0.21	0.23	0.23	-9.45%	223,000
Oct 30, 2026	0.24	0.25	0.22	0.25	0.25	7.63%	75,009
Oct 29, 2026	0.27	0.32	0.20	0.24	0.24	-23.38%	726,562
Oct 28, 2026	0.24	0.32	0.18	0.31	0.31	29.41%	1,821,863
Oct 27, 2026	0.23	0.24	0.23	0.24	0.24	3.48%	120,090
Oct 26, 2026	0.29	0.29	0.20	0.23	0.23	-20.69%	134,146
Oct 23, 2026	0.29	0.29	0.29	0.29	0.29	6.62%	17,108
Oct 22, 2026	0.29	0.29	0.27	0.27	0.27	-5.56%	102,000
Oct 21, 2026	0.25	0.29	0.23	0.29	0.29	-3.36%	167,092
Oct 20, 2026	0.32	0.35	0.25	0.30	0.30	-14.86%	238,836
Oct 19, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	12,572
Oct 16, 2026	0.36	0.37	0.36	0.37	0.37	-2.63%	165,991
Oct 15, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	30,233
Oct 14, 2026	0.39	0.39	0.38	0.38	0.38	-6.83%	6,468
Oct 13, 2026	0.38	0.42	0.38	0.41	0.41	2.50%	59,568
Oct 12, 2026	0.40	0.40	0.38	0.40	0.40	-0.50%	49,416
Oct 9, 2026	0.40	0.43	0.37	0.40	0.40	0.50%	186,446
Oct 8, 2026	0.44	0.44	0.39	0.40	0.40	-9.09%	83,561
Oct 7, 2026	0.45	0.45	0.39	0.44	0.44	7.32%	142,164
Oct 6, 2026	0.42	0.50	0.41	0.41	0.41	-1.91%	268,777
Oct 5, 2026	0.50	0.51	0.40	0.42	0.42	-13.64%	499,428
Oct 2, 2026	0.49	0.73	0.44	0.48	0.48	-2.02%	1,603,591
Oct 1, 2026	0.53	0.55	0.47	0.49	0.49	-6.79%	14,316
Sep 30, 2026	0.55	0.57	0.46	0.53	0.53	-6.19%	266,469
Sep 29, 2026	0.60	0.65	0.50	0.57	0.57	-8.87%	778,571
Sep 28, 2026	0.56	1.05	0.50	0.62	0.62	9.73%	1,338,997
Sep 25, 2026	0.87	0.95	0.56	0.57	0.57	-34.68%	562,156
Sep 24, 2026	1.80	2.08	0.78	0.87	0.87	-48.51%	1,303,210
Sep 23, 2026	0.71	1.95	0.71	1.68	1.68	140.00%	2,306,795
Sep 22, 2026	0.44	0.73	0.44	0.70	0.70	60.55%	223,924
Sep 21, 2026	0.42	0.44	0.42	0.44	0.44	11.79%	1,050
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	-10.55%	400
Sep 16, 2026	0.39	0.44	0.39	0.44	0.44	14.14%	27,368
Sep 15, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	2,500
Sep 14, 2026	0.38	0.38	0.38	0.38	0.38	-	4,065
Sep 11, 2026	0.38	0.38	0.37	0.38	0.38	-	37,842
Sep 10, 2026	0.40	0.40	0.38	0.38	0.38	-3.06%	460
Sep 9, 2026	0.40	0.40	0.39	0.39	0.39	-2.00%	10,141
Sep 8, 2026	0.39	0.40	0.39	0.40	0.40	14.29%	28,333
Sep 7, 2026	0.39	0.40	0.35	0.35	0.35	-5.41%	57,098
Sep 4, 2026	0.33	0.40	0.33	0.37	0.37	19.35%	128,119
Sep 3, 2026	0.39	0.39	0.31	0.31	0.31	-16.67%	45,605
Sep 1, 2026	0.37	0.37	0.37	0.37	0.37	-4.62%	94
Aug 31, 2026	0.39	0.39	0.39	0.39	0.39	7.14%	750
Aug 28, 2026	0.42	0.45	0.36	0.36	0.36	-12.92%	60,930
Aug 27, 2026	0.39	0.42	0.39	0.42	0.42	-6.28%	37,300
Aug 26, 2026	0.45	0.45	0.45	0.45	0.45	11.50%	2,000
Aug 25, 2026	0.45	0.45	0.39	0.40	0.40	-4.76%	3,536
Aug 21, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	23,230