Magnate Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	50.90	51.30	49.50	49.50	49.50	-3.13%	3,700,453
Sep 18, 2025	52.20	53.20	50.50	51.10	51.10	-0.78%	3,730,100
Sep 17, 2025	52.60	52.90	50.90	51.50	51.50	-1.72%	3,419,725
Sep 16, 2025	54.30	54.50	52.10	52.40	52.40	-2.96%	4,261,577
Sep 15, 2025	56.40	58.20	53.70	54.00	54.00	-3.40%	8,405,003
Sep 12, 2025	57.80	58.00	55.90	55.90	55.90	-1.93%	4,268,795
Sep 11, 2025	60.70	60.90	56.30	57.00	57.00	-5.79%	7,869,049
Sep 10, 2025	60.40	62.20	59.30	60.50	60.50	0.33%	10,094,809
Sep 9, 2025	61.90	62.50	59.30	60.30	60.30	-2.58%	8,026,962
Sep 8, 2025	62.90	63.20	59.30	61.90	61.90	-1.59%	11,448,333
Sep 5, 2025	64.90	65.00	62.40	62.90	62.90	-2.18%	16,125,189
Sep 4, 2025	65.80	69.50	63.70	64.30	64.30	1.74%	76,530,481
Sep 3, 2025	57.80	63.20	57.10	63.20	63.20	9.91%	22,568,246
Sep 2, 2025	60.20	60.90	55.40	57.50	57.50	-3.04%	14,762,352
Sep 1, 2025	62.40	62.80	57.00	59.30	59.30	-2.15%	47,622,922
Aug 29, 2025	57.80	60.60	55.10	60.60	60.60	9.98%	42,810,417
Aug 28, 2025	52.00	55.10	51.90	55.10	55.10	9.98%	30,498,398
Aug 27, 2025	48.35	51.80	48.35	50.10	50.10	4.59%	18,813,335
Aug 26, 2025	47.55	48.50	46.95	47.90	47.90	1.16%	5,179,915
Aug 25, 2025	46.30	48.80	45.80	47.35	47.35	4.18%	6,671,220
Aug 22, 2025	45.65	49.20	45.25	45.45	45.45	1.22%	14,886,385
Aug 21, 2025	45.00	46.70	44.80	44.90	44.90	0.79%	2,471,855
Aug 20, 2025	47.00	47.05	44.50	44.55	44.55	-5.91%	3,066,454
Aug 19, 2025	48.05	48.50	46.90	47.35	47.35	-0.32%	5,265,430
Aug 18, 2025	45.90	48.10	45.90	47.50	47.50	3.94%	5,139,355
Aug 15, 2025	46.90	46.90	45.65	45.70	45.70	-1.51%	2,260,913
Aug 14, 2025	47.15	47.80	46.25	46.40	46.40	-1.49%	2,554,714
Aug 13, 2025	47.95	48.85	46.35	47.10	47.10	-1.26%	4,549,276
Aug 12, 2025	47.75	48.15	47.30	47.70	47.70	-0.10%	3,189,086
Aug 11, 2025	47.00	48.50	46.30	47.75	47.75	-	5,972,848
Aug 8, 2025	47.60	48.70	46.60	47.75	47.75	0.53%	6,512,941
Aug 7, 2025	47.25	47.85	45.80	47.50	47.50	0.53%	5,116,224
Aug 6, 2025	47.20	49.30	47.00	47.25	47.25	-	11,191,844
Aug 5, 2025	47.50	48.00	46.00	47.25	47.25	1.07%	17,218,983
Aug 4, 2025	42.25	46.80	41.80	46.75	46.75	8.97%	9,158,598
Aug 1, 2025	41.45	42.90	41.40	42.90	42.90	1.42%	1,294,541
Jul 31, 2025	44.00	44.05	42.30	42.30	42.30	-3.75%	2,666,836
Jul 30, 2025	43.25	44.30	43.25	43.95	43.95	1.38%	4,604,227
Jul 29, 2025	43.30	44.80	42.95	43.35	43.35	0.12%	6,586,182
Jul 28, 2025	43.40	43.70	42.20	43.30	43.30	-0.69%	3,882,217
Jul 25, 2025	41.80	44.30	41.65	43.60	43.60	4.06%	9,932,564
Jul 24, 2025	41.45	43.95	41.20	41.90	41.90	1.58%	8,391,469
Jul 23, 2025	39.40	41.75	39.40	41.25	41.25	4.96%	2,029,097
Jul 22, 2025	41.40	41.45	38.90	39.30	39.30	-5.19%	1,983,754
Jul 21, 2025	40.40	42.20	40.10	41.45	41.45	2.60%	1,816,567
Jul 18, 2025	40.90	41.20	40.15	40.40	40.40	-1.22%	980,228
Jul 17, 2025	39.95	40.90	39.90	40.90	40.90	2.00%	893,491
Jul 16, 2025	40.90	40.95	39.95	40.10	40.10	-1.96%	1,294,817
Jul 15, 2025	41.10	41.35	40.40	40.90	40.90	0.25%	834,789
Jul 14, 2025	41.45	42.50	40.75	40.80	40.80	-1.69%	887,966