CMC Magnetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	10.95	11.10	10.90	10.90	-	-	4,636,721
Aug 27, 2026	10.90	11.10	10.85	10.90	10.90	0.46%	4,963,150
Aug 26, 2026	10.85	10.90	10.70	10.85	10.85	0.46%	3,275,609
Aug 25, 2026	10.75	10.85	10.55	10.80	10.80	0.93%	4,663,005
Aug 24, 2026	10.95	10.95	10.65	10.70	10.70	-1.38%	4,193,727
Aug 21, 2026	10.80	11.00	10.60	10.85	10.85	0.93%	4,627,471
Aug 20, 2026	10.95	11.00	10.70	10.75	10.75	-0.92%	6,370,151
Aug 19, 2026	11.00	11.00	10.70	10.85	10.85	-2.25%	6,820,077
Aug 18, 2026	11.60	11.80	11.00	11.10	11.10	-5.13%	15,410,482
Aug 17, 2026	10.95	11.95	10.60	11.70	11.70	3.54%	38,317,520
Aug 14, 2026	11.00	11.30	10.95	11.30	11.30	9.71%	15,093,020
Aug 13, 2026	10.35	10.45	10.25	10.30	10.30	-	7,586,270
Aug 12, 2026	10.20	10.35	10.15	10.30	10.30	0.98%	2,708,331
Aug 11, 2026	10.25	10.30	10.10	10.20	10.20	-0.49%	2,839,164
Aug 10, 2026	10.35	10.40	10.15	10.25	10.25	-	6,224,254
Aug 7, 2026	10.35	10.35	10.15	10.25	10.25	-0.97%	2,847,268
Aug 6, 2026	10.15	10.35	10.05	10.35	10.35	0.49%	4,826,578
Aug 5, 2026	10.45	10.50	10.20	10.30	10.30	-	4,843,531
Aug 4, 2026	10.00	10.40	9.97	10.30	10.30	1.48%	5,080,849
Aug 3, 2026	9.97	10.25	9.72	10.15	10.15	2.11%	4,348,001
Jul 31, 2026	9.72	10.05	9.72	9.94	9.94	5.97%	5,897,277
Jul 30, 2026	9.50	9.74	9.32	9.38	9.38	-1.37%	5,188,984
Jul 29, 2026	10.00	10.10	9.26	9.51	9.51	-4.13%	11,997,435
Jul 28, 2026	10.05	10.10	9.88	9.92	9.92	-3.69%	8,504,806
Jul 27, 2026	10.40	10.40	10.05	10.30	10.30	-0.48%	4,796,504
Jul 24, 2026	10.45	10.50	10.30	10.35	10.35	-2.36%	4,732,933
Jul 23, 2026	10.70	10.80	10.45	10.60	10.60	-	2,616,827
Jul 22, 2026	10.60	10.90	10.60	10.60	10.60	0.95%	4,611,762
Jul 21, 2026	10.30	10.60	10.25	10.50	10.50	2.44%	4,358,384
Jul 20, 2026	10.35	10.40	9.98	10.25	10.25	-	7,071,503
Jul 17, 2026	10.70	10.75	10.20	10.25	10.25	-6.39%	12,726,210
Jul 16, 2026	11.10	11.10	10.85	10.95	10.95	-0.90%	4,580,985
Jul 15, 2026	10.70	11.10	10.65	11.05	11.05	4.25%	6,682,487
Jul 14, 2026	10.90	10.95	10.35	10.60	10.60	-3.20%	9,736,861
Jul 13, 2026	11.25	11.35	10.85	10.95	10.95	-1.79%	7,775,092
Jul 9, 2026	11.30	11.40	11.10	11.15	11.15	-1.33%	5,176,770
Jul 8, 2026	11.40	11.60	11.15	11.30	11.30	-1.74%	6,915,442
Jul 7, 2026	11.95	12.00	11.35	11.50	11.50	-3.36%	8,163,568
Jul 6, 2026	12.00	12.20	11.80	11.90	11.90	-0.83%	11,287,610
Jul 3, 2026	11.20	12.10	11.20	12.00	12.00	5.73%	18,200,947
Jul 2, 2026	11.00	11.35	10.95	11.35	11.35	2.25%	4,873,866
Jul 1, 2026	11.60	11.80	11.05	11.10	11.10	-3.90%	9,855,017
Jun 30, 2026	11.05	11.70	11.05	11.55	11.55	5.00%	16,319,575
Jun 29, 2026	11.00	11.15	10.85	11.00	11.00	0.92%	4,736,057
Jun 26, 2026	11.45	11.45	10.80	10.90	10.90	-4.80%	12,256,743
Jun 25, 2026	11.75	11.80	11.40	11.45	11.45	-2.14%	7,557,994
Jun 24, 2026	11.20	11.80	11.15	11.70	11.70	3.08%	9,863,501
Jun 23, 2026	12.00	12.05	11.30	11.35	11.35	-4.62%	12,483,491
Jun 22, 2026	11.90	12.25	11.65	11.90	11.90	1.28%	19,450,954
Jun 18, 2026	11.35	11.75	11.25	11.75	11.75	4.44%	24,286,129