STO:MAGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	0.42	0.42	0.40	0.40	0.40	2.56%	13,914
Aug 19, 2026	0.39	0.39	0.39	0.39	0.39	-9.30%	4
Aug 18, 2026	0.44	0.48	0.41	0.43	0.43	-9.66%	18,710
Aug 17, 2026	0.44	0.48	0.44	0.48	0.48	-2.86%	209
Aug 14, 2026	0.50	0.50	0.44	0.49	0.49	-1.61%	2,061
Aug 13, 2026	0.52	0.52	0.50	0.50	0.50	3.75%	3,520
Aug 12, 2026	0.52	0.52	0.48	0.48	0.48	-4.00%	11,205
Aug 10, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	1,500
Aug 7, 2026	0.48	0.48	0.48	0.48	0.48	6.19%	79,460
Aug 6, 2026	0.49	0.49	0.45	0.45	0.45	5.12%	18,608
Aug 5, 2026	0.47	0.47	0.43	0.43	0.43	-15.69%	2,925
Aug 4, 2026	0.50	0.51	0.47	0.51	0.51	0.99%	833
Aug 3, 2026	0.51	0.51	0.51	0.51	0.51	-0.98%	842
Jul 31, 2026	0.54	0.55	0.51	0.51	0.51	0.99%	24,629
Jul 30, 2026	0.54	0.56	0.51	0.51	0.51	-6.48%	60,720
Jul 29, 2026	0.56	0.56	0.51	0.54	0.54	-3.57%	49,805
Jul 28, 2026	0.59	0.60	0.51	0.56	0.56	-3.45%	28,451
Jul 27, 2026	1.00	1.00	0.45	0.58	0.58	-44.23%	341,074
Jul 24, 2026	1.04	1.04	1.04	1.04	1.04	1.96%	1,789
Jul 23, 2026	1.07	1.07	1.02	1.02	1.02	-7.27%	30,300
Jul 22, 2026	1.13	1.13	1.10	1.10	1.10	-6.78%	17,500
Jul 21, 2026	1.15	1.18	1.14	1.18	1.18	4.42%	2,181
Jul 20, 2026	1.05	1.30	1.05	1.13	1.13	13.00%	50,055
Jul 17, 2026	1.11	1.11	1.00	1.00	1.00	-12.28%	21,893
Jul 16, 2026	1.10	1.14	1.10	1.14	1.14	3.64%	806
Jul 15, 2026	1.20	1.20	1.10	1.10	1.10	-9.09%	17,810
Jul 14, 2026	1.30	1.30	1.21	1.21	1.21	-5.47%	6,312
Jul 13, 2026	0.98	1.89	0.98	1.28	1.28	26.73%	303,048