Magnate Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	63.50	64.40	59.30	61.20	61.20	-2.70%	6,735,433
Jul 28, 2026	65.90	68.50	62.70	62.90	62.90	-5.84%	11,709,158
Jul 27, 2026	71.40	71.40	65.40	66.80	66.80	-6.44%	5,557,266
Jul 24, 2026	69.50	74.70	68.40	71.40	71.40	3.78%	19,568,920
Jul 23, 2026	71.30	71.30	65.10	68.80	68.80	-2.55%	9,957,789
Jul 22, 2026	79.80	81.60	68.60	70.60	70.60	-6.74%	23,682,490
Jul 21, 2026	68.90	75.70	67.80	75.70	75.70	9.87%	10,316,650
Jul 20, 2026	71.80	79.70	68.40	68.90	68.90	-5.10%	28,666,630
Jul 17, 2026	69.10	74.00	67.80	72.60	72.60	1.82%	18,074,570
Jul 16, 2026	72.90	76.20	71.00	71.30	71.30	-2.19%	18,473,969
Jul 15, 2026	70.00	75.40	66.00	72.90	72.90	3.26%	17,438,802
Jul 14, 2026	68.30	73.80	65.70	70.60	70.60	5.22%	36,787,654
Jul 13, 2026	62.90	67.10	62.80	67.10	67.10	10.00%	7,060,159
Jul 9, 2026	62.00	66.40	60.80	61.00	61.00	0.99%	11,754,515
Jul 8, 2026	63.90	65.50	57.30	60.40	60.40	-1.15%	12,677,350
Jul 7, 2026	66.70	67.40	60.60	61.10	61.10	-8.40%	10,610,394
Jul 6, 2026	63.80	66.70	61.40	66.70	66.70	9.88%	13,483,480
Jul 3, 2026	55.50	60.70	55.30	60.70	60.70	9.96%	6,382,706
Jul 2, 2026	55.30	58.50	54.00	55.20	55.20	-2.65%	7,351,554
Jul 1, 2026	55.60	57.00	52.80	56.70	56.70	9.25%	9,587,162
Jun 30, 2026	48.20	51.90	47.60	51.90	51.90	9.84%	2,800,912
Jun 29, 2026	48.25	50.50	48.25	48.65	47.25	2.42%	2,348,437
Jun 26, 2026	48.00	48.60	46.75	47.50	46.13	-1.14%	871,932
Jun 25, 2026	49.45	49.45	48.05	48.05	46.67	-1.64%	638,882
Jun 24, 2026	48.15	49.05	47.65	48.85	47.44	0.72%	773,831
Jun 23, 2026	51.00	51.00	48.50	48.50	47.10	-4.90%	1,361,431
Jun 22, 2026	51.80	52.70	50.30	51.00	49.53	0.20%	2,177,469
Jun 18, 2026	50.20	52.40	49.90	50.90	49.44	-0.20%	2,846,874
Jun 17, 2026	47.85	51.30	47.80	51.00	49.53	6.25%	3,614,718
Jun 16, 2026	49.65	49.95	47.70	48.00	46.62	-2.04%	1,855,175
Jun 15, 2026	48.10	49.25	47.75	49.00	47.59	3.05%	1,760,064
Jun 12, 2026	47.10	48.10	47.05	47.55	46.18	1.28%	1,189,900
Jun 11, 2026	46.40	47.00	45.60	46.95	45.60	0.54%	873,491
Jun 10, 2026	47.00	47.45	46.05	46.70	45.36	-0.64%	865,382
Jun 9, 2026	46.70	47.35	46.60	47.00	45.65	1.08%	670,109
Jun 8, 2026	44.00	46.60	43.50	46.50	45.16	-1.59%	862,213
Jun 5, 2026	47.65	47.65	46.05	47.25	45.89	-	823,969
Jun 4, 2026	47.45	47.90	46.80	47.25	45.89	-0.11%	1,328,020
Jun 3, 2026	46.00	47.65	45.30	47.30	45.94	3.16%	1,667,195
Jun 2, 2026	46.70	46.70	44.85	45.85	44.53	-1.82%	1,232,147
Jun 1, 2026	45.85	48.00	45.45	46.70	45.36	3.20%	2,447,617
May 29, 2026	45.70	46.50	44.90	45.25	43.95	1.00%	1,720,408
May 28, 2026	45.10	45.25	43.50	44.80	43.51	1.36%	1,371,308
May 27, 2026	44.00	44.20	43.30	44.20	42.93	1.03%	1,055,880
May 26, 2026	44.35	44.60	43.45	43.75	42.49	-0.79%	683,166
May 25, 2026	44.65	44.80	43.60	44.10	42.83	-0.45%	829,702
May 22, 2026	44.45	44.45	43.75	44.30	43.03	0.45%	805,529
May 21, 2026	43.60	44.35	43.50	44.10	42.83	2.20%	483,270
May 20, 2026	43.70	44.30	43.15	43.15	41.91	-0.80%	622,054
May 19, 2026	44.60	44.60	43.50	43.50	42.25	-1.25%	450,327