CMC Magnetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.00	11.05	10.40	10.50	10.50	-7.89%	24,469,470
Mar 12, 2026	11.35	11.50	11.20	11.40	11.40	0.88%	10,921,411
Mar 11, 2026	10.75	11.45	10.75	11.30	11.30	6.60%	15,458,890
Mar 10, 2026	10.65	10.80	10.50	10.60	10.60	1.92%	4,606,187
Mar 9, 2026	10.35	10.50	10.20	10.40	10.40	-5.88%	7,184,656
Mar 6, 2026	10.45	11.05	10.45	11.05	11.05	4.25%	8,042,550
Mar 5, 2026	10.50	10.65	10.45	10.60	10.60	3.92%	5,437,587
Mar 4, 2026	10.85	10.85	10.15	10.20	10.20	-6.85%	12,243,175
Mar 3, 2026	11.25	11.30	10.80	10.95	10.95	-2.23%	7,606,378
Mar 2, 2026	11.00	11.35	10.90	11.20	11.20	-0.44%	10,343,219
Feb 26, 2026	11.20	11.30	11.05	11.25	11.25	1.35%	9,638,573
Feb 25, 2026	11.20	11.40	11.00	11.10	11.10	0.45%	15,188,810
Feb 24, 2026	10.65	11.10	10.60	11.05	11.05	3.76%	12,647,448
Feb 23, 2026	10.45	10.80	10.45	10.65	10.65	2.90%	8,680,390
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