MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.90	47.76	45.50	46.94	46.94	1.73%	82,052
Jun 25, 2026	48.23	48.50	45.77	46.14	46.14	-4.67%	10,111
Jun 24, 2026	49.24	50.38	48.34	48.40	48.40	-1.87%	44,144
Jun 23, 2026	49.62	50.47	49.32	49.32	49.32	-2.86%	72,732
Jun 22, 2026	51.91	52.82	50.65	50.77	50.77	-4.50%	61,394
Jun 18, 2026	52.25	53.20	50.85	53.16	53.16	3.20%	49,118
Jun 17, 2026	54.22	54.22	51.25	51.51	51.51	-5.68%	65,271
Jun 16, 2026	54.47	55.09	54.27	54.61	54.61	-1.00%	101,671
Jun 15, 2026	54.23	55.53	54.23	55.16	55.16	5.67%	64,057
Jun 12, 2026	52.97	52.97	51.00	52.20	52.20	-0.27%	46,627
Jun 11, 2026	51.83	52.37	49.76	52.34	52.34	2.75%	164,312
Jun 10, 2026	52.80	53.47	50.89	50.94	50.94	-4.52%	40,271
Jun 9, 2026	55.49	55.95	51.41	53.35	53.35	-3.00%	88,222
Jun 8, 2026	55.36	55.76	54.76	55.00	55.00	0.46%	42,374
Jun 5, 2026	58.91	59.02	54.58	54.75	54.75	-8.03%	122,326
Jun 4, 2026	58.13	59.67	58.13	59.53	59.53	2.60%	41,415
Jun 3, 2026	58.84	59.75	57.67	58.02	58.02	-2.59%	56,041
Jun 2, 2026	60.08	60.88	59.12	59.56	59.56	-1.88%	71,733
Jun 1, 2026	62.01	62.01	60.70	60.70	60.70	-1.84%	62,151
May 29, 2026	61.82	62.74	61.60	61.84	61.84	-1.09%	48,749
May 28, 2026	61.35	62.57	61.20	62.52	62.52	1.82%	57,238
May 27, 2026	60.57	61.74	60.46	61.40	61.40	1.91%	53,131
May 26, 2026	60.01	60.85	59.73	60.25	60.25	0.53%	55,276
May 22, 2026	60.86	61.18	59.86	59.93	59.93	-0.37%	42,108
May 21, 2026	58.73	61.00	58.73	60.15	60.15	-0.27%	47,739
May 20, 2026	58.91	60.32	58.58	60.31	60.31	2.67%	45,091
May 19, 2026	59.70	59.70	58.00	58.74	58.74	-2.30%	63,224
May 18, 2026	60.99	61.56	59.48	60.12	60.12	-1.59%	73,952
May 15, 2026	60.97	62.39	60.23	61.09	61.09	-2.60%	91,469
May 14, 2026	62.40	63.33	62.10	62.72	62.72	0.85%	271,085
May 13, 2026	59.97	62.77	59.58	62.19	62.19	3.81%	99,336
May 12, 2026	59.48	60.40	58.51	59.91	59.91	-0.66%	129,737
May 11, 2026	59.83	61.00	59.12	60.31	60.31	-0.49%	164,035
May 8, 2026	59.85	61.10	59.55	60.61	60.61	1.42%	86,435
May 7, 2026	59.53	60.60	59.11	59.76	59.76	1.88%	261,500
May 6, 2026	56.32	58.90	56.32	58.66	58.66	4.04%	122,291
May 5, 2026	57.00	57.63	56.13	56.38	56.38	0.37%	140,678
May 4, 2026	56.00	56.83	55.31	56.17	56.17	-0.32%	278,168
May 1, 2026	55.98	57.25	55.68	56.35	56.35	1.92%	205,092
Apr 30, 2026	56.25	56.25	52.85	55.29	55.29	-0.83%	551,627
Apr 29, 2026	56.05	56.54	55.07	55.75	55.75	-1.76%	254,847
Apr 28, 2026	55.78	56.75	55.01	56.75	56.75	0.02%	267,100
Apr 27, 2026	55.90	56.88	55.06	56.74	56.74	1.23%	402,111
Apr 24, 2026	54.49	56.20	53.72	56.05	56.05	4.47%	432,593
Apr 23, 2026	54.62	54.95	52.76	53.65	53.65	-3.18%	75,590
Apr 22, 2026	54.32	55.64	54.15	55.41	55.41	2.99%	70,999
Apr 21, 2026	55.20	55.20	53.68	53.80	53.80	-1.16%	70,426
Apr 20, 2026	55.00	55.43	53.60	54.43	54.43	-2.35%	80,662
Apr 17, 2026	55.53	56.37	54.83	55.74	55.74	3.49%	138,817
Apr 16, 2026	54.36	54.37	52.52	53.86	53.86	0.22%	92,679
Apr 15, 2026	51.40	53.89	51.40	53.74	53.74	4.51%	181,291
Apr 14, 2026	49.24	51.42	49.24	51.42	51.42	6.35%	111,286
Apr 13, 2026	46.78	48.35	46.78	48.35	48.35	1.81%	83,310
Apr 10, 2026	47.12	47.67	46.93	47.49	47.49	1.47%	73,361
Apr 9, 2026	45.81	46.96	45.03	46.80	46.80	2.79%	104,184
Apr 8, 2026	46.80	46.92	44.77	45.53	45.53	5.49%	104,194
Apr 7, 2026	42.55	43.16	41.25	43.16	43.16	-0.39%	52,769
Apr 6, 2026	43.13	43.64	42.81	43.33	43.33	0.49%	51,572
Apr 2, 2026	42.39	43.36	41.50	43.12	43.12	-1.73%	49,466
Apr 1, 2026	44.53	44.53	43.20	43.88	43.88	2.69%	84,781
Mar 31, 2026	40.44	42.92	40.37	42.73	42.73	9.45%	148,648
Mar 30, 2026	40.19	40.19	38.72	39.04	39.04	-0.66%	90,343
Mar 27, 2026	40.86	40.94	39.09	39.30	39.30	-5.51%	81,088
Mar 26, 2026	43.38	43.66	41.50	41.59	41.59	-6.54%	52,302
Mar 25, 2026	44.92	45.52	44.20	44.50	44.50	1.57%	40,814
Mar 24, 2026	44.30	44.56	43.60	43.81	43.81	-2.62%	30,261
Mar 23, 2026	45.25	45.83	44.62	44.99	44.99	3.14%	54,574
Mar 20, 2026	45.01	45.01	42.99	43.62	43.62	-4.13%	60,323
Mar 19, 2026	45.54	45.62	44.92	45.50	45.50	-1.77%	29,842
Mar 18, 2026	46.74	47.80	46.17	46.32	46.32	-3.16%	19,871
Mar 17, 2026	47.86	48.16	47.66	47.83	47.83	0.82%	18,761
Mar 16, 2026	47.22	48.18	47.16	47.44	47.44	2.76%	39,759
Mar 13, 2026	47.64	48.00	46.00	46.17	46.17	-3.45%	42,869
Mar 12, 2026	48.48	48.89	47.51	47.82	47.82	-3.71%	26,915
Mar 11, 2026	49.66	50.50	49.15	49.66	49.66	0.71%	29,227
Mar 10, 2026	48.91	49.90	48.91	49.31	49.31	1.02%	24,803
Mar 9, 2026	46.51	48.91	46.21	48.81	48.81	1.73%	55,967
Mar 6, 2026	48.31	48.82	47.76	47.98	47.98	-3.65%	44,351
Mar 5, 2026	49.16	49.97	48.55	49.80	49.80	-0.22%	54,563
Mar 4, 2026	48.76	50.23	48.62	49.91	49.91	3.10%	47,486
Mar 3, 2026	46.46	48.69	46.46	48.41	48.41	-1.08%	64,260
Mar 2, 2026	46.82	49.33	46.73	48.94	48.94	1.28%	43,027
Feb 27, 2026	48.66	49.11	47.99	48.32	48.32	-3.26%	63,668
Feb 26, 2026	51.40	51.40	49.22	49.95	49.95	-3.38%	50,875
Feb 25, 2026	50.83	51.70	50.83	51.70	51.70	3.42%	34,270
Feb 24, 2026	48.80	50.22	48.37	49.99	49.99	2.23%	34,706
Feb 23, 2026	50.11	50.57	48.60	48.90	48.90	-3.19%	58,850
Feb 20, 2026	48.60	50.78	48.38	50.51	50.51	2.89%	75,650
Feb 19, 2026	48.79	49.50	48.39	49.09	49.09	-0.45%	26,097
Feb 18, 2026	49.17	49.86	48.67	49.31	49.31	1.63%	52,013
Feb 17, 2026	47.63	49.00	46.92	48.52	48.52	0.75%	34,978
Feb 13, 2026	49.09	49.35	47.95	48.16	48.16	-2.61%	61,134
Feb 12, 2026	52.09	52.09	49.10	49.45	49.45	-4.26%	45,013
Feb 11, 2026	53.11	53.45	51.50	51.65	51.65	-1.43%	43,119
Feb 10, 2026	53.10	53.15	52.37	52.40	52.40	-0.76%	24,075
Feb 9, 2026	51.44	53.39	51.31	52.80	52.80	2.42%	40,725
Feb 6, 2026	50.21	52.12	49.93	51.55	51.55	0.80%	125,315
Feb 5, 2026	50.92	52.12	49.89	51.14	51.14	-3.93%	109,914
Feb 4, 2026	54.71	55.30	52.27	53.23	53.23	-3.04%	96,863
Feb 3, 2026	57.37	57.37	54.10	54.90	54.90	-3.33%	78,328