CMC Magnetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	10.40	10.45	10.15	10.20	-	-1.45%	4,319,434
Apr 23, 2026	10.85	10.85	10.20	10.35	10.35	-3.72%	11,562,936
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%	8,231,905
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%	11,022,687
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%	23,520,984
Mar 24, 2026	12.20	12.60	11.80	11.90	11.90	-0.42%	42,263,821
Mar 23, 2026	13.00	13.00	11.80	11.95	11.95	-8.78%	97,837,599
Mar 20, 2026	13.10	13.10	13.10	13.10	13.10	9.62%	35,236,236
Mar 19, 2026	10.75	11.95	10.75	11.95	11.95	8.64%	28,608,668
Mar 18, 2026	10.80	11.00	10.70	11.00	11.00	2.33%	8,830,794
Mar 17, 2026	10.50	10.85	10.45	10.75	10.75	3.86%	11,587,662
Mar 16, 2026	10.50	10.55	10.25	10.35	10.35	-1.43%	9,937,828
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