CMC Magnetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.05	12.75	11.45	12.75	12.75	9.91%	72,255,450
Jun 2, 2026	10.70	11.60	10.55	11.60	11.60	9.95%	33,185,680
Jun 1, 2026	10.45	10.75	10.40	10.55	10.55	1.93%	12,826,890
May 29, 2026	10.25	10.40	10.25	10.35	10.35	1.97%	4,530,960
May 28, 2026	10.35	10.50	10.05	10.15	10.15	-1.46%	6,761,592
May 27, 2026	10.35	10.45	10.15	10.30	10.30	0.98%	8,330,352
May 26, 2026	10.90	10.95	10.15	10.20	10.20	-4.67%	11,963,560
May 25, 2026	10.40	10.70	10.15	10.70	10.70	4.90%	16,667,760
May 22, 2026	9.93	10.25	9.88	10.20	10.20	3.45%	10,539,850
May 21, 2026	9.50	9.90	9.48	9.86	9.86	5.23%	7,753,230
May 20, 2026	9.50	9.52	9.37	9.37	9.37	-0.85%	5,236,930
May 19, 2026	9.58	9.65	9.45	9.45	9.45	-0.84%	6,754,846
May 18, 2026	9.67	9.67	9.40	9.53	9.53	-2.36%	7,708,573
May 15, 2026	10.10	10.30	9.72	9.76	9.76	-2.40%	12,266,300
May 14, 2026	10.30	10.30	10.00	10.00	10.00	-4.31%	16,656,990
May 13, 2026	10.55	10.60	10.35	10.45	10.45	-1.42%	7,370,241
May 12, 2026	10.70	10.80	10.45	10.60	10.60	-	7,885,354
May 11, 2026	10.70	10.75	10.55	10.60	10.60	0.47%	3,268,489
May 8, 2026	10.75	11.00	10.55	10.55	10.55	-2.76%	6,010,742
May 7, 2026	10.70	10.95	10.60	10.85	10.85	2.36%	7,006,642
May 6, 2026	10.55	10.75	10.45	10.60	10.60	1.44%	6,662,334
May 5, 2026	10.35	10.50	10.35	10.45	10.45	0.48%	3,735,975
May 4, 2026	10.25	10.40	10.20	10.40	10.40	2.46%	4,629,262
Apr 30, 2026	10.30	10.40	10.15	10.15	10.15	-0.98%	4,129,671
Apr 29, 2026	10.35	10.45	10.20	10.25	10.25	-	3,082,980
Apr 28, 2026	10.20	10.35	10.10	10.25	10.25	0.49%	3,459,367
Apr 27, 2026	10.20	10.25	10.05	10.20	10.20	-0.49%	4,812,130
Apr 24, 2026	10.40	10.45	10.15	10.25	10.25	-0.97%	4,945,319
Apr 23, 2026	10.85	10.85	10.20	10.35	10.35	-3.72%	11,562,930
Apr 22, 2026	10.85	10.85	10.70	10.75	10.75	-0.46%	4,733,622
Apr 21, 2026	10.80	10.95	10.70	10.80	10.80	0.47%	4,946,985
Apr 20, 2026	10.75	10.85	10.70	10.75	10.75	-	4,122,615
Apr 17, 2026	10.90	10.95	10.70	10.75	10.75	-1.38%	5,855,606
Apr 16, 2026	10.85	11.05	10.85	10.90	10.90	0.46%	6,363,587
Apr 15, 2026	10.95	11.10	10.80	10.85	10.85	-0.46%	5,111,988
Apr 14, 2026	10.90	11.00	10.80	10.90	10.90	1.40%	5,400,995
Apr 13, 2026	10.70	10.85	10.60	10.75	10.75	-0.92%	4,268,139
Apr 10, 2026	10.95	11.00	10.75	10.85	10.85	-	5,543,012
Apr 9, 2026	11.15	11.15	10.85	10.85	10.85	-3.12%	4,307,968
Apr 8, 2026	10.95	11.25	10.90	11.20	11.20	4.19%	7,240,808
Apr 7, 2026	11.00	11.00	10.70	10.75	10.75	-1.38%	4,390,139
Apr 2, 2026	11.15	11.20	10.90	10.90	10.90	-1.36%	3,368,748
Apr 1, 2026	10.90	11.20	10.90	11.05	11.05	3.76%	6,129,185
Mar 31, 2026	11.05	11.15	10.60	10.65	10.65	-4.48%	8,252,071
Mar 30, 2026	11.00	11.35	10.85	11.15	11.15	-2.19%	8,576,319
Mar 27, 2026	11.70	11.70	11.15	11.40	11.40	-3.39%	11,022,680
Mar 26, 2026	12.10	12.25	11.75	11.80	11.80	-0.42%	14,743,970
Mar 25, 2026	12.35	12.45	11.70	11.85	11.85	-0.42%	23,520,980
Mar 24, 2026	12.20	12.60	11.80	11.90	11.90	-0.42%	42,263,820
Mar 23, 2026	13.00	13.00	11.80	11.95	11.95	-8.78%	97,837,590