CMC Magnetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.60	11.60	11.30	11.30	11.30	-2.59%	5,260,517
Oct 29, 2026	11.70	11.85	11.50	11.60	11.60	-1.69%	5,812,717
Oct 28, 2026	11.60	11.80	11.55	11.80	11.80	2.16%	4,536,377
Oct 27, 2026	11.65	11.65	11.40	11.55	11.55	-0.86%	8,236,139
Oct 22, 2026	11.65	11.85	11.55	11.65	11.65	1.30%	7,399,806
Oct 21, 2026	11.85	11.85	11.40	11.50	11.50	-1.71%	8,488,401
Oct 20, 2026	11.45	11.80	11.40	11.70	11.70	1.74%	5,321,539
Oct 19, 2026	11.65	11.65	11.25	11.50	11.50	-2.95%	7,525,165
Oct 16, 2026	11.95	12.30	11.85	11.85	11.85	0.42%	11,284,206
Oct 15, 2026	11.95	12.00	11.55	11.80	11.80	-0.84%	14,245,175
Oct 14, 2026	10.95	11.90	10.95	11.90	11.90	9.68%	26,434,918
Oct 13, 2026	10.95	11.10	10.85	10.85	10.85	-0.46%	5,841,921
Oct 12, 2026	11.50	11.60	10.70	10.90	10.90	-9.17%	11,211,677
Sep 30, 2026	12.06	12.39	12.00	12.22	12.00	2.80%	12,658,046
Sep 29, 2026	12.00	12.11	11.83	11.89	11.67	-0.93%	3,752,543
Sep 24, 2026	12.00	12.06	11.89	12.00	11.78	-	2,841,325
Sep 23, 2026	12.06	12.11	11.94	12.00	11.78	-0.46%	3,722,973
Sep 22, 2026	12.11	12.17	11.94	12.06	11.84	0.46%	5,723,323
Sep 21, 2026	12.00	12.11	11.94	12.00	11.78	0.93%	3,249,054
Sep 18, 2026	12.06	12.06	11.83	11.89	11.67	-0.47%	3,885,621
Sep 17, 2026	11.78	12.06	11.78	11.94	11.73	1.90%	4,982,280
Sep 16, 2026	11.67	11.83	11.61	11.72	11.51	1.44%	2,435,183
Sep 15, 2026	11.72	11.78	11.56	11.56	11.35	-0.95%	3,149,075
Sep 14, 2026	11.83	11.89	11.67	11.67	11.46	-1.87%	3,270,961
Sep 11, 2026	11.67	11.94	11.67	11.89	11.67	1.42%	4,253,455
Sep 10, 2026	11.94	11.94	11.72	11.72	11.51	-1.86%	4,528,196
Sep 9, 2026	11.89	12.06	11.83	11.94	11.73	0.47%	3,105,945
Sep 8, 2026	12.11	12.11	11.89	11.89	11.67	-0.93%	2,801,271
Sep 7, 2026	12.06	12.11	11.94	12.00	11.78	-	3,749,247
Sep 4, 2026	12.11	12.17	11.83	12.00	11.78	-0.46%	4,513,554
Sep 3, 2026	12.22	12.39	12.00	12.06	11.84	-0.91%	6,669,040
Sep 2, 2026	12.11	12.28	12.11	12.17	11.95	-	2,442,252
Sep 1, 2026	12.17	12.28	12.11	12.17	11.95	-	4,132,449
Aug 31, 2026	12.17	12.22	12.00	12.17	11.95	0.46%	2,281,670
Aug 28, 2026	12.17	12.33	12.11	12.11	11.89	-	4,181,240
Aug 27, 2026	12.11	12.33	12.06	12.11	11.89	0.46%	4,472,634
Aug 26, 2026	12.06	12.11	11.89	12.06	11.84	0.46%	2,948,048
Aug 25, 2026	11.94	12.06	11.72	12.00	11.78	0.93%	4,201,677
Aug 24, 2026	12.17	12.17	11.83	11.89	11.67	-1.38%	3,774,354
Aug 21, 2026	12.00	12.22	11.78	12.06	11.84	0.93%	4,384,269
Aug 20, 2026	12.17	12.22	11.89	11.94	11.73	-0.92%	5,747,298
Aug 19, 2026	12.22	12.22	11.89	12.06	11.84	-2.25%	6,138,069
Aug 18, 2026	12.89	13.11	12.22	12.33	12.11	-5.13%	13,869,433
Aug 17, 2026	12.17	13.28	11.78	13.00	12.76	3.54%	34,542,800
Aug 14, 2026	12.22	12.56	12.17	12.56	12.33	9.71%	13,592,935
Aug 13, 2026	11.50	11.61	11.39	11.44	11.24	-	6,827,643
Aug 12, 2026	11.33	11.50	11.28	11.44	11.24	0.98%	2,437,497
Aug 11, 2026	11.39	11.44	11.22	11.33	11.13	-0.49%	2,555,247
Aug 10, 2026	11.50	11.56	11.28	11.39	11.18	-	5,606,109
Aug 7, 2026	11.50	11.50	11.28	11.39	11.18	-0.97%	2,562,541