Magnate Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.70	46.50	44.90	45.25	45.25	1.00%	1,720,408
May 28, 2026	45.10	45.25	43.50	44.80	44.80	1.36%	1,371,308
May 27, 2026	44.00	44.20	43.30	44.20	44.20	1.03%	1,055,880
May 26, 2026	44.35	44.60	43.45	43.75	43.75	-0.79%	683,166
May 25, 2026	44.65	44.80	43.60	44.10	44.10	-0.45%	829,702
May 22, 2026	44.45	44.45	43.75	44.30	44.30	0.45%	805,529
May 21, 2026	43.60	44.35	43.50	44.10	44.10	2.20%	483,270
May 20, 2026	43.70	44.30	43.15	43.15	43.15	-0.80%	622,054
May 19, 2026	44.60	44.60	43.50	43.50	43.50	-1.25%	450,327
May 18, 2026	44.00	44.35	43.35	44.05	44.05	-0.11%	585,963
May 15, 2026	45.55	46.55	44.05	44.10	44.10	-0.11%	1,813,245
May 14, 2026	44.25	45.05	43.20	44.15	44.15	0.68%	794,640
May 13, 2026	44.95	45.35	43.85	43.85	43.85	-2.56%	1,188,394
May 12, 2026	45.75	45.80	44.85	45.00	45.00	-1.53%	1,020,277
May 11, 2026	48.00	48.00	44.40	45.70	45.70	-4.69%	1,814,198
May 8, 2026	49.40	50.70	47.80	47.95	47.95	-4.48%	2,200,541
May 7, 2026	49.00	50.90	48.50	50.20	50.20	3.08%	1,497,814
May 6, 2026	51.70	51.70	48.10	48.70	48.70	-5.80%	2,613,830
May 5, 2026	47.85	51.80	47.30	51.70	51.70	8.05%	3,000,334
May 4, 2026	46.55	48.45	46.55	47.85	47.85	3.24%	870,686
Apr 30, 2026	46.70	47.15	46.10	46.35	46.35	0.11%	498,092
Apr 29, 2026	47.00	47.20	46.10	46.30	46.30	-1.59%	488,730
Apr 28, 2026	46.50	47.45	45.70	47.05	47.05	1.07%	454,057
Apr 27, 2026	47.75	47.75	45.35	46.55	46.55	-1.90%	938,816
Apr 24, 2026	47.65	47.95	46.15	47.45	47.45	-0.42%	841,392
Apr 23, 2026	50.20	50.20	45.85	47.65	47.65	-3.93%	1,735,669
Apr 22, 2026	49.30	50.20	49.30	49.60	49.60	2.06%	1,903,925
Apr 21, 2026	49.80	49.80	48.50	48.60	48.60	-1.52%	1,578,939
Apr 20, 2026	48.80	50.40	48.60	49.35	49.35	2.17%	3,406,215
Apr 17, 2026	48.10	48.90	47.80	48.30	48.30	0.31%	1,422,278
Apr 16, 2026	47.60	49.70	47.30	48.15	48.15	4.00%	4,460,482
Apr 15, 2026	46.80	47.45	46.30	46.30	46.30	-0.43%	1,171,604
Apr 14, 2026	46.70	46.80	46.30	46.50	46.50	0.32%	820,331
Apr 13, 2026	44.80	47.00	44.15	46.35	46.35	3.58%	1,394,392
Apr 10, 2026	45.00	45.45	44.40	44.75	44.75	-1.00%	1,013,806
Apr 9, 2026	43.80	45.25	42.75	45.20	45.20	9.05%	2,177,558
Apr 8, 2026	41.00	41.60	40.95	41.45	41.45	1.59%	483,692
Apr 7, 2026	41.45	41.45	40.40	40.80	40.80	0.12%	379,169
Apr 2, 2026	41.95	42.20	40.65	40.75	40.75	-2.40%	385,827
Apr 1, 2026	41.10	41.85	41.10	41.75	41.75	2.96%	310,836
Mar 31, 2026	42.50	42.50	40.40	40.55	40.55	-3.45%	714,364
Mar 30, 2026	42.05	42.70	41.35	42.00	42.00	-0.36%	647,185
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