MGNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.38	50.76	49.77	50.38	-	-1.60%	20,864
Mar 5, 2026	51.72	51.80	50.48	51.20	51.20	-1.95%	124,870
Mar 4, 2026	52.32	52.37	51.60	52.22	52.22	0.04%	103,374
Mar 3, 2026	52.34	52.82	50.52	52.20	52.20	-4.29%	79,257
Mar 2, 2026	54.22	54.57	53.50	54.54	54.54	0.28%	107,820
Feb 27, 2026	53.59	54.40	53.59	54.39	54.39	0.81%	93,793
Feb 26, 2026	53.66	53.96	52.76	53.96	53.96	0.36%	289,072
Feb 25, 2026	54.20	54.20	53.43	53.76	53.76	-0.43%	207,693
Feb 24, 2026	52.51	53.99	52.33	53.99	53.99	2.12%	119,024
Feb 23, 2026	52.78	53.25	52.23	52.87	52.87	0.36%	149,037
Feb 20, 2026	52.24	52.73	51.77	52.68	52.68	0.65%	89,354
Feb 19, 2026	51.66	52.71	51.41	52.34	52.34	0.81%	72,830
Feb 18, 2026	51.52	52.49	51.40	51.92	51.92	1.53%	64,046
Feb 17, 2026	51.18	51.24	49.85	51.14	51.14	-1.58%	82,470
Feb 13, 2026	51.14	53.84	50.88	51.96	51.96	1.25%	97,232
Feb 12, 2026	52.85	53.36	50.92	51.32	51.32	-3.24%	1,074,069
Feb 11, 2026	52.89	53.06	52.07	53.04	53.04	2.33%	88,123
Feb 10, 2026	51.95	52.00	51.47	51.83	51.83	0.02%	85,701
Feb 9, 2026	50.89	52.16	50.71	51.82	51.82	2.13%	855,327
Feb 6, 2026	50.12	50.87	50.06	50.74	50.74	3.74%	83,629
Feb 5, 2026	49.71	50.21	48.76	48.91	48.91	-3.51%	59,735
Feb 4, 2026	51.53	51.57	49.72	50.69	50.69	-0.59%	68,682
Feb 3, 2026	50.29	51.18	49.85	50.99	50.99	3.93%	79,801
Feb 2, 2026	48.59	49.41	48.59	49.06	49.06	0.16%	151,571
Jan 30, 2026	49.94	50.47	48.60	48.98	48.98	-5.02%	173,301
Jan 29, 2026	52.75	52.75	50.51	51.57	51.57	-0.69%	90,044
Jan 28, 2026	51.73	51.94	51.12	51.93	51.93	1.25%	66,225
Jan 27, 2026	50.98	51.29	50.50	51.29	51.29	0.69%	230,836
Jan 26, 2026	51.99	52.03	50.94	50.94	50.94	-0.16%	251,571
Jan 23, 2026	50.35	51.22	50.26	51.02	51.02	1.84%	86,847
Jan 22, 2026	49.85	50.63	49.72	50.10	50.10	1.13%	111,936
Jan 21, 2026	49.51	50.01	49.15	49.54	49.54	1.66%	486,396
Jan 20, 2026	47.78	48.86	47.78	48.73	48.73	1.93%	183,012
Jan 16, 2026	47.46	47.81	46.92	47.81	47.81	0.35%	81,596
Jan 15, 2026	47.22	47.88	47.17	47.64	47.64	0.53%	80,020
Jan 14, 2026	47.27	47.58	47.02	47.39	47.39	0.61%	232,105
Jan 13, 2026	47.26	47.54	47.04	47.10	47.10	0.26%	137,665
Jan 12, 2026	46.33	47.03	46.33	46.98	46.98	2.17%	123,189
Jan 9, 2026	45.83	46.11	45.77	45.98	45.98	1.17%	39,013
Jan 8, 2026	44.96	45.52	44.96	45.45	45.45	0.23%	93,983
Jan 7, 2026	45.46	45.46	44.74	45.35	45.35	-1.57%	64,396
Jan 6, 2026	45.67	46.13	45.66	46.07	46.07	1.28%	39,680
Jan 5, 2026	45.08	45.54	45.00	45.49	45.49	1.70%	59,368
Jan 2, 2026	44.56	44.74	44.10	44.73	44.73	1.43%	17,835
Dec 31, 2025	44.30	44.40	43.94	44.10	44.10	-0.85%	19,523
Dec 30, 2025	44.62	44.79	44.48	44.48	44.48	0.54%	38,046
Dec 29, 2025	44.22	44.43	44.04	44.24	44.24	-1.48%	21,274
Dec 26, 2025	44.71	44.95	44.71	44.90	44.90	0.73%	10,555
Dec 24, 2025	44.81	44.90	44.23	44.58	44.58	-0.35%	8,906
Dec 23, 2025	44.75	45.04	44.32	44.74	44.74	0.69%	103,297
Dec 22, 2025	44.32	44.55	44.25	44.43	44.43	1.53%	43,118
Dec 19, 2025	43.42	44.08	43.42	43.76	43.61	1.04%	39,897
Dec 18, 2025	43.63	43.84	43.29	43.31	43.17	-0.23%	36,334
Dec 17, 2025	43.55	43.65	43.15	43.41	43.26	0.39%	76,195
Dec 16, 2025	43.65	43.65	42.95	43.24	43.10	-1.05%	144,102
Dec 15, 2025	44.41	44.41	43.51	43.70	43.55	-0.61%	19,175
Dec 12, 2025	44.95	44.95	43.60	43.97	43.82	-1.58%	28,034
Dec 11, 2025	43.92	44.83	43.88	44.68	44.53	1.70%	37,272
Dec 10, 2025	43.54	44.08	43.20	43.93	43.78	1.31%	24,004
Dec 9, 2025	42.98	43.67	42.98	43.36	43.21	0.51%	24,998
Dec 8, 2025	43.77	43.78	43.12	43.14	43.00	-1.33%	80,221
Dec 5, 2025	43.97	44.52	43.66	43.72	43.57	0.21%	83,368
Dec 4, 2025	43.43	43.80	43.35	43.63	43.48	0.02%	125,735
Dec 3, 2025	43.32	43.74	43.27	43.62	43.47	1.37%	61,685
Dec 2, 2025	43.50	43.50	42.75	43.03	42.89	-0.62%	292,545
Dec 1, 2025	43.60	43.64	43.30	43.30	43.16	-0.33%	37,285
Nov 28, 2025	42.83	43.47	42.83	43.44	43.30	1.84%	4,193
Nov 26, 2025	41.97	42.85	41.97	42.66	42.52	3.14%	17,232
Nov 25, 2025	40.91	41.53	40.89	41.36	41.22	0.95%	14,155
Nov 24, 2025	40.36	41.01	40.25	40.97	40.83	2.91%	35,910
Nov 21, 2025	39.38	40.01	39.32	39.81	39.68	1.41%	13,103
Nov 20, 2025	41.09	41.45	39.26	39.26	39.13	-3.87%	71,120
Nov 19, 2025	40.74	40.92	40.56	40.84	40.70	0.72%	312,249
Nov 18, 2025	40.24	40.80	40.08	40.55	40.41	-0.10%	18,480
Nov 17, 2025	40.98	41.10	40.44	40.59	40.45	-1.65%	9,164
Nov 14, 2025	40.51	41.48	40.28	41.27	41.14	-0.19%	19,283
Nov 13, 2025	42.34	42.34	41.19	41.35	41.21	-2.15%	15,457
Nov 12, 2025	41.95	42.46	41.94	42.26	42.12	1.10%	7,794
Nov 11, 2025	41.52	41.82	41.40	41.80	41.66	0.84%	17,033
Nov 10, 2025	41.38	41.88	41.26	41.45	41.31	1.94%	15,084
Nov 7, 2025	39.87	40.66	39.83	40.66	40.52	1.55%	19,127
Nov 6, 2025	40.36	40.80	40.03	40.04	39.91	0.10%	14,869
Nov 5, 2025	39.55	40.16	39.55	40.00	39.87	2.28%	16,405
Nov 4, 2025	39.46	39.67	39.11	39.11	38.98	-3.47%	28,713
Nov 3, 2025	40.37	40.55	40.02	40.51	40.38	-0.27%	25,176
Oct 31, 2025	40.31	40.71	40.31	40.62	40.48	1.08%	16,866
Oct 30, 2025	40.08	40.55	39.97	40.19	40.05	-1.48%	5,956
Oct 29, 2025	41.05	41.29	40.65	40.79	40.65	0.07%	14,054
Oct 28, 2025	40.34	40.88	40.34	40.76	40.62	0.82%	26,621
Oct 27, 2025	40.80	41.09	40.16	40.43	40.29	-1.20%	26,915
Oct 24, 2025	40.84	41.00	40.77	40.92	40.78	0.86%	49,165
Oct 23, 2025	40.30	40.66	40.26	40.57	40.43	2.01%	18,088
Oct 22, 2025	39.90	40.03	39.35	39.77	39.64	-0.18%	26,044
Oct 21, 2025	40.50	40.55	39.71	39.84	39.71	-3.93%	30,837
Oct 20, 2025	41.37	41.59	41.37	41.48	41.34	1.75%	7,312
Oct 17, 2025	41.34	41.41	40.40	40.76	40.62	-2.16%	24,168
Oct 16, 2025	42.04	42.34	41.50	41.66	41.52	-0.69%	32,357
Oct 15, 2025	41.68	42.13	41.40	41.95	41.81	2.37%	27,528
Oct 14, 2025	40.36	41.17	40.14	40.98	40.84	-0.88%	15,270
Oct 13, 2025	41.13	41.43	40.96	41.34	41.21	3.99%	69,702