Magnitude International Ltd (MAGH)
NASDAQ: MAGH · Real-Time Price · USD
1.488
-0.123 (-7.61%)
Oct 30, 2025, 8:00 AM EDT - Market open
Magnitude International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.62 | 1.70 | 1.57 | 1.61 | 1.61 | -3.59% | 22,972 |
| Oct 28, 2025 | 1.77 | 1.77 | 1.61 | 1.67 | 1.67 | - | 25,108 |
| Oct 27, 2025 | 1.73 | 1.78 | 1.55 | 1.67 | 1.67 | -2.91% | 99,129 |
| Oct 24, 2025 | 1.61 | 1.87 | 1.61 | 1.72 | 1.72 | 7.50% | 90,632 |
| Oct 23, 2025 | 1.94 | 2.15 | 1.49 | 1.60 | 1.60 | -16.67% | 403,708 |
| Oct 22, 2025 | 1.64 | 2.05 | 1.62 | 1.92 | 1.92 | 14.29% | 1,012,514 |
| Oct 21, 2025 | 1.54 | 1.69 | 1.46 | 1.68 | 1.68 | 6.33% | 93,917 |
| Oct 20, 2025 | 1.46 | 1.65 | 1.45 | 1.58 | 1.58 | -6.51% | 244,111 |
| Oct 17, 2025 | 1.35 | 1.78 | 1.26 | 1.69 | 1.69 | 25.19% | 1,016,944 |
| Oct 16, 2025 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 2.27% | 96,932 |
| Oct 15, 2025 | 1.28 | 1.33 | 1.27 | 1.32 | 1.32 | 3.13% | 84,082 |
| Oct 14, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 28,497 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 127,734 |
| Oct 10, 2025 | 1.25 | 1.34 | 1.25 | 1.28 | 1.28 | 2.40% | 127,201 |
| Oct 9, 2025 | 1.38 | 1.38 | 1.24 | 1.25 | 1.25 | -8.09% | 473,765 |
| Oct 8, 2025 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 86,106 |
| Oct 7, 2025 | 1.31 | 1.45 | 1.31 | 1.38 | 1.38 | 2.22% | 20,867 |
| Oct 6, 2025 | 1.41 | 1.46 | 1.33 | 1.35 | 1.35 | -0.74% | 85,391 |
| Oct 3, 2025 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -1.45% | 26,077 |
| Oct 2, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 21,830 |
| Oct 1, 2025 | 1.39 | 1.52 | 1.34 | 1.40 | 1.40 | -0.71% | 45,445 |
| Sep 30, 2025 | 1.40 | 1.43 | 1.30 | 1.41 | 1.41 | 2.17% | 35,030 |
| Sep 29, 2025 | 1.40 | 1.43 | 1.31 | 1.38 | 1.38 | -0.72% | 65,628 |
| Sep 26, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 52,195 |
| Sep 25, 2025 | 1.38 | 1.43 | 1.35 | 1.35 | 1.35 | -4.93% | 85,789 |
| Sep 24, 2025 | 1.42 | 1.53 | 1.38 | 1.42 | 1.42 | 1.43% | 122,060 |
| Sep 23, 2025 | 1.40 | 1.50 | 1.38 | 1.40 | 1.40 | 1.45% | 66,779 |
| Sep 22, 2025 | 1.41 | 1.46 | 1.34 | 1.38 | 1.38 | 0.73% | 98,460 |
| Sep 19, 2025 | 1.38 | 1.45 | 1.37 | 1.37 | 1.37 | -4.20% | 36,092 |
| Sep 18, 2025 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -1.38% | 154,360 |
| Sep 17, 2025 | 1.58 | 1.60 | 1.31 | 1.45 | 1.45 | -7.64% | 185,568 |
| Sep 16, 2025 | 1.43 | 1.60 | 1.39 | 1.57 | 1.57 | 12.14% | 264,471 |
| Sep 15, 2025 | 1.39 | 1.44 | 1.26 | 1.40 | 1.40 | -0.36% | 99,614 |
| Sep 12, 2025 | 1.20 | 1.50 | 1.16 | 1.41 | 1.41 | 15.83% | 351,869 |
| Sep 11, 2025 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | -2.18% | 36,473 |
| Sep 10, 2025 | 1.09 | 1.30 | 1.09 | 1.24 | 1.24 | 6.90% | 124,119 |
| Sep 9, 2025 | 1.06 | 1.18 | 1.06 | 1.16 | 1.16 | 4.50% | 120,200 |
| Sep 8, 2025 | 1.15 | 1.17 | 1.07 | 1.11 | 1.11 | 6.73% | 112,198 |
| Sep 5, 2025 | 1.10 | 1.14 | 0.99 | 1.04 | 1.04 | -8.77% | 148,896 |
| Sep 4, 2025 | 1.20 | 1.24 | 1.10 | 1.14 | 1.14 | -3.39% | 210,705 |
| Sep 3, 2025 | 1.25 | 1.31 | 1.16 | 1.18 | 1.18 | -7.81% | 76,260 |
| Sep 2, 2025 | 1.19 | 1.30 | 1.16 | 1.28 | 1.28 | 5.79% | 141,445 |
| Aug 29, 2025 | 1.22 | 1.27 | 1.18 | 1.21 | 1.21 | -2.42% | 126,937 |
| Aug 28, 2025 | 1.23 | 1.31 | 1.17 | 1.24 | 1.24 | 4.20% | 91,564 |
| Aug 27, 2025 | 1.24 | 1.30 | 1.16 | 1.19 | 1.19 | -9.85% | 166,678 |
| Aug 26, 2025 | 1.18 | 1.36 | 1.12 | 1.32 | 1.32 | 6.45% | 417,478 |
| Aug 25, 2025 | 1.05 | 1.35 | 1.05 | 1.24 | 1.24 | 18.10% | 1,231,730 |
| Aug 22, 2025 | 1.07 | 1.11 | 1.04 | 1.05 | 1.05 | -2.78% | 354,589 |
| Aug 21, 2025 | 1.14 | 1.18 | 1.06 | 1.08 | 1.08 | 1.89% | 611,039 |
| Aug 20, 2025 | 1.08 | 1.14 | 1.03 | 1.06 | 1.06 | -7.83% | 195,348 |