Magnate Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.15	44.55	43.15	44.20	44.20	2.43%	876,303
Feb 10, 2026	42.95	43.50	42.95	43.15	43.15	0.35%	409,982
Feb 9, 2026	43.50	43.50	42.50	43.00	43.00	3.24%	598,326
Feb 6, 2026	42.25	42.25	40.80	41.65	41.65	-2.46%	648,216
Feb 5, 2026	43.65	44.05	42.70	42.70	42.70	-2.62%	554,529
Feb 4, 2026	43.50	44.25	43.00	43.85	43.85	0.23%	427,805
Feb 3, 2026	43.20	43.75	42.50	43.75	43.75	3.06%	645,124
Feb 2, 2026	42.80	43.70	42.10	42.45	42.45	-2.08%	1,077,146
Jan 30, 2026	46.10	46.20	43.35	43.35	43.35	-5.76%	1,969,412
Jan 29, 2026	46.80	47.65	45.90	46.00	46.00	-1.29%	1,390,423
Jan 28, 2026	46.70	46.80	45.80	46.60	46.60	-0.43%	1,363,838
Jan 27, 2026	48.20	48.20	46.65	46.80	46.80	-3.11%	1,166,115
Jan 26, 2026	47.80	48.40	47.25	48.30	48.30	1.36%	1,030,019
Jan 23, 2026	47.85	48.00	46.35	47.65	47.65	-0.10%	1,958,559
Jan 22, 2026	48.60	49.80	47.50	47.70	47.70	-1.55%	2,772,389
Jan 21, 2026	48.50	50.60	48.15	48.45	48.45	-1.12%	3,051,904
Jan 20, 2026	49.35	51.50	48.75	49.00	49.00	2.08%	6,028,652
Jan 19, 2026	48.10	49.70	47.90	48.00	48.00	0.95%	3,357,104
Jan 16, 2026	49.45	49.45	47.45	47.55	47.55	-2.16%	2,387,929
Jan 15, 2026	47.80	48.70	47.25	48.60	48.60	1.04%	2,234,609
Jan 14, 2026	48.70	48.90	47.90	48.10	48.10	-1.23%	3,260,270
Jan 13, 2026	47.75	48.95	46.60	48.70	48.70	1.99%	6,066,652
Jan 12, 2026	46.20	50.00	45.40	47.75	47.75	4.60%	17,962,070
Jan 9, 2026	44.45	45.65	44.45	45.65	45.65	10.00%	6,014,789
Jan 8, 2026	40.95	43.20	40.95	41.50	41.50	1.97%	1,943,043
Jan 7, 2026	41.20	41.25	40.50	40.70	40.70	-0.97%	576,501
Jan 6, 2026	40.80	41.65	40.75	41.10	41.10	0.61%	605,267
Jan 5, 2026	41.70	42.20	40.80	40.85	40.85	-1.45%	695,393
Jan 2, 2026	41.45	42.00	41.20	41.45	41.45	0.61%	450,754
Dec 31, 2025	41.45	41.65	40.80	41.20	41.20	-0.24%	616,912
Dec 30, 2025	42.95	44.40	41.30	41.30	41.30	-1.55%	2,675,864
Dec 29, 2025	41.70	42.70	41.70	41.95	41.95	1.57%	737,033
Dec 26, 2025	41.80	41.80	41.00	41.30	41.30	-0.84%	423,565
Dec 24, 2025	42.40	42.40	41.55	41.65	41.65	-1.19%	521,656
Dec 23, 2025	41.70	43.40	41.45	42.15	42.15	1.69%	1,324,690
Dec 22, 2025	41.35	41.70	40.80	41.45	41.45	1.22%	542,494
Dec 19, 2025	40.90	41.40	40.75	40.95	40.95	1.61%	579,155
Dec 18, 2025	40.95	40.95	40.05	40.30	40.30	-0.37%	419,081
Dec 17, 2025	40.70	40.95	40.45	40.45	40.45	-	235,798
Dec 16, 2025	41.65	41.85	40.25	40.45	40.45	-2.76%	653,673
Dec 15, 2025	40.95	42.10	40.55	41.60	41.60	1.22%	563,925
Dec 12, 2025	41.25	42.25	41.05	41.10	41.10	-	620,894
Dec 11, 2025	41.85	42.30	41.00	41.10	41.10	-0.60%	684,313
Dec 10, 2025	41.85	42.35	41.30	41.35	41.35	-1.19%	685,430
Dec 9, 2025	42.25	42.65	41.80	41.85	41.85	-0.83%	1,016,064
Dec 8, 2025	42.90	42.90	42.05	42.20	42.20	-1.29%	531,616
Dec 5, 2025	43.40	43.40	42.60	42.75	42.75	-0.47%	397,670
Dec 4, 2025	43.20	43.90	42.95	42.95	42.95	-	640,662
Dec 3, 2025	43.10	43.35	42.75	42.95	42.95	-0.23%	531,106
Dec 2, 2025	43.70	43.90	43.05	43.05	43.05	-1.03%	686,499