CMC Magnetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.25	10.45	10.15	10.35	10.35	2.48%	6,577,895
Feb 10, 2026	10.20	10.25	10.05	10.10	10.10	-	2,608,013
Feb 9, 2026	10.15	10.25	10.00	10.10	10.10	1.41%	4,198,477
Feb 6, 2026	10.20	10.20	9.86	9.96	9.96	-2.35%	7,612,809
Feb 5, 2026	10.70	10.70	10.20	10.20	10.20	-4.67%	8,849,753
Feb 4, 2026	10.35	10.75	10.30	10.70	10.70	3.88%	6,979,537
Feb 3, 2026	10.60	10.70	10.25	10.30	10.30	-0.96%	6,765,112
Feb 2, 2026	10.65	10.90	10.40	10.40	10.40	-3.26%	7,489,698
Jan 30, 2026	10.75	10.95	10.50	10.75	10.75	-	8,588,625
Jan 29, 2026	10.70	10.80	10.50	10.75	10.75	0.94%	6,197,409
Jan 28, 2026	10.70	10.80	10.50	10.65	10.65	-	5,152,298
Jan 27, 2026	11.05	11.05	10.60	10.65	10.65	-2.74%	8,185,517
Jan 26, 2026	10.80	11.05	10.80	10.95	10.95	1.39%	7,378,818
Jan 23, 2026	10.95	10.95	10.70	10.80	10.80	-	3,637,286
Jan 22, 2026	10.85	11.10	10.75	10.80	10.80	1.41%	5,935,289
Jan 21, 2026	10.85	10.95	10.60	10.65	10.65	-2.29%	9,918,026
Jan 20, 2026	11.15	11.20	10.90	10.90	10.90	-1.80%	8,424,612
Jan 19, 2026	11.00	11.25	10.90	11.10	11.10	0.91%	9,844,656
Jan 16, 2026	11.10	11.15	10.90	11.00	11.00	-0.45%	7,858,831
Jan 15, 2026	11.30	11.35	10.90	11.05	11.05	-1.34%	10,566,790
Jan 14, 2026	11.10	11.25	10.95	11.20	11.20	1.82%	13,527,280
Jan 13, 2026	11.00	11.05	10.75	11.00	11.00	0.92%	8,576,514
Jan 12, 2026	10.90	11.15	10.80	10.90	10.90	0.93%	9,465,960
Jan 9, 2026	10.90	10.90	10.55	10.80	10.80	-0.92%	10,055,139
Jan 8, 2026	11.55	11.60	10.85	10.90	10.90	-6.03%	20,259,087
Jan 7, 2026	11.35	11.70	11.20	11.60	11.60	2.65%	27,916,161
Jan 6, 2026	10.70	11.40	10.55	11.30	11.30	6.60%	21,869,732
Jan 5, 2026	11.20	11.30	10.60	10.60	10.60	-4.50%	15,345,318
Jan 2, 2026	10.95	11.50	10.80	11.10	11.10	2.78%	26,287,250
Dec 31, 2025	10.75	11.00	10.65	10.80	10.80	1.89%	12,523,867
Dec 30, 2025	10.45	10.65	10.30	10.60	10.60	0.95%	8,483,765
Dec 29, 2025	10.55	10.80	10.45	10.50	10.50	-	8,246,663
Dec 26, 2025	10.50	10.55	10.40	10.50	10.50	-	4,225,899
Dec 24, 2025	10.65	10.80	10.40	10.50	10.50	-0.94%	5,423,936
Dec 23, 2025	10.55	10.70	10.50	10.60	10.60	0.47%	4,735,457
Dec 22, 2025	10.65	10.85	10.50	10.55	10.55	-0.47%	7,251,345
Dec 19, 2025	10.30	10.60	10.20	10.60	10.60	3.41%	7,548,103
Dec 18, 2025	10.35	10.60	10.20	10.25	10.25	-1.44%	9,687,545
Dec 17, 2025	10.80	10.85	10.30	10.40	10.40	-3.70%	13,930,501
Dec 16, 2025	11.10	11.30	10.70	10.80	10.80	-2.70%	20,413,217
Dec 15, 2025	10.90	11.45	10.75	11.10	11.10	0.91%	24,626,090
Dec 12, 2025	11.10	11.65	10.90	11.00	11.00	1.38%	63,261,812
Dec 11, 2025	10.10	10.85	10.10	10.85	10.85	9.60%	34,781,968
Dec 10, 2025	9.83	10.05	9.80	9.90	9.90	1.02%	9,940,298
Dec 9, 2025	9.77	9.87	9.72	9.80	9.80	0.31%	3,149,318
Dec 8, 2025	9.63	9.77	9.51	9.77	9.77	1.56%	4,302,048
Dec 5, 2025	9.74	9.79	9.53	9.62	9.62	-1.33%	4,532,345
Dec 4, 2025	9.87	9.95	9.72	9.75	9.75	-0.10%	7,054,343
Dec 3, 2025	9.46	9.88	9.44	9.76	9.76	3.61%	9,031,198
Dec 2, 2025	9.39	9.52	9.36	9.42	9.42	0.32%	2,223,135