Magnate Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.20	52.40	49.90	50.90	50.90	-0.20%	2,846,874
Jun 17, 2026	47.85	51.30	47.80	51.00	51.00	6.25%	3,614,718
Jun 16, 2026	49.65	49.95	47.70	48.00	48.00	-2.04%	1,855,175
Jun 15, 2026	48.10	49.25	47.75	49.00	49.00	3.05%	1,760,064
Jun 12, 2026	47.10	48.10	47.05	47.55	47.55	1.28%	1,189,900
Jun 11, 2026	46.40	47.00	45.60	46.95	46.95	0.54%	873,491
Jun 10, 2026	47.00	47.45	46.55	46.70	46.70	-0.64%	509,073
Jun 9, 2026	46.70	47.35	46.60	47.00	47.00	1.08%	670,109
Jun 8, 2026	44.00	46.60	43.50	46.50	46.50	-1.59%	862,213
Jun 5, 2026	47.65	47.65	46.05	47.25	47.25	-	823,969
Jun 4, 2026	47.45	47.90	46.80	47.25	47.25	-0.11%	1,328,020
Jun 3, 2026	46.00	47.65	45.30	47.30	47.30	3.16%	1,667,195
Jun 2, 2026	46.70	46.70	44.85	45.85	45.85	-1.82%	1,232,147
Jun 1, 2026	45.85	48.00	45.45	46.70	46.70	3.20%	2,447,617
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