Magnate Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.00	42.35	41.05	42.15	42.15	0.24%	422,911
Mar 26, 2026	42.85	43.50	42.05	42.05	42.05	-2.21%	503,639
Mar 25, 2026	41.85	43.15	41.70	43.00	43.00	3.61%	610,638
Mar 24, 2026	42.05	42.20	41.10	41.50	41.50	-	522,773
Mar 23, 2026	41.60	43.90	40.75	41.50	41.50	-0.84%	1,341,852
Mar 20, 2026	41.80	42.15	41.10	41.85	41.85	1.58%	553,517
Mar 19, 2026	41.35	41.75	41.10	41.20	41.20	-1.55%	485,859
Mar 18, 2026	41.75	41.95	41.25	41.85	41.85	1.09%	454,674
Mar 17, 2026	41.60	42.00	41.35	41.40	41.40	0.12%	584,033
Mar 16, 2026	40.70	41.70	40.50	41.35	41.35	2.86%	694,683
Mar 13, 2026	40.15	40.80	39.85	40.20	40.20	-0.86%	466,110
Mar 12, 2026	40.90	41.40	40.40	40.55	40.55	-1.22%	603,410
Mar 11, 2026	40.15	41.20	40.15	41.05	41.05	2.37%	488,240
Mar 10, 2026	40.85	41.20	39.75	40.10	40.10	-0.87%	974,298
Mar 9, 2026	40.90	41.80	39.90	40.45	40.45	-8.38%	1,139,151
Mar 6, 2026	43.75	44.30	43.30	44.15	44.15	1.03%	372,146
Mar 5, 2026	43.85	45.00	43.70	43.70	43.70	1.63%	875,575
Mar 4, 2026	45.50	46.50	43.00	43.00	43.00	-5.49%	1,464,528
Mar 3, 2026	46.00	46.50	44.50	45.50	45.50	-0.22%	986,372
Mar 2, 2026	49.00	49.75	45.60	45.60	45.60	-2.25%	2,935,231
Feb 26, 2026	45.60	46.95	45.35	46.65	46.65	1.97%	896,990
Feb 25, 2026	46.90	47.25	45.75	45.75	45.75	-1.93%	954,501
Feb 24, 2026	45.95	47.20	45.30	46.65	46.65	1.19%	1,336,211
Feb 23, 2026	44.25	46.30	44.25	46.10	46.10	4.30%	1,617,239
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