CMC Magnetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	10.85	11.40	10.75	11.25	11.25	3.21%	17,199,411
Jun 16, 2026	11.40	11.40	10.85	10.90	10.90	-3.54%	15,854,730
Jun 15, 2026	11.50	11.55	11.25	11.30	11.30	0.89%	13,469,911
Jun 12, 2026	11.15	11.40	11.10	11.20	11.20	3.23%	9,946,152
Jun 11, 2026	10.95	11.10	10.65	10.85	10.85	-0.46%	9,343,014
Jun 10, 2026	11.05	11.50	10.85	10.90	10.90	-3.54%	12,341,690
Jun 9, 2026	11.05	11.45	10.95	11.30	11.30	3.20%	15,201,859
Jun 8, 2026	10.85	11.20	10.75	10.95	10.95	-7.98%	17,959,494
Jun 5, 2026	12.20	12.35	11.65	11.90	11.90	-2.06%	21,135,670
Jun 4, 2026	12.65	12.70	11.85	12.15	12.15	-4.71%	51,361,810
Jun 3, 2026	12.05	12.75	11.45	12.75	12.75	9.91%	72,297,250
Jun 2, 2026	10.70	11.60	10.55	11.60	11.60	9.95%	33,225,050
Jun 1, 2026	10.45	10.75	10.40	10.55	10.55	1.93%	12,849,650
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%	6,790,774
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