MGNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.50	48.92	48.19	48.29	48.29	-1.11%	34,885
Jun 25, 2026	49.15	49.15	48.38	48.83	48.83	0.64%	126,364
Jun 24, 2026	48.94	48.94	48.15	48.52	48.52	-2.47%	103,681
Jun 23, 2026	49.86	50.13	49.56	49.75	49.75	-2.79%	80,577
Jun 22, 2026	51.00	51.18	50.62	51.18	51.18	0.25%	61,294
Jun 18, 2026	51.76	51.76	50.82	51.05	51.05	-0.88%	54,556
Jun 17, 2026	52.58	52.90	51.51	51.51	51.51	-1.65%	59,089
Jun 16, 2026	52.62	52.99	52.35	52.37	52.37	-0.44%	63,756
Jun 15, 2026	52.79	53.09	52.55	52.60	52.60	0.19%	118,078
Jun 12, 2026	51.95	52.70	51.87	52.50	52.50	1.49%	24,338
Jun 11, 2026	50.47	51.86	50.47	51.73	51.73	3.03%	46,940
Jun 10, 2026	50.87	51.31	50.21	50.21	50.21	-2.27%	50,485
Jun 9, 2026	52.21	52.32	50.15	51.38	51.38	-1.15%	58,762
Jun 8, 2026	52.54	52.54	51.92	51.98	51.98	-0.03%	37,296
Jun 5, 2026	54.45	54.45	51.99	51.99	51.99	-6.07%	49,293
Jun 4, 2026	55.02	55.50	55.02	55.35	55.35	-0.02%	95,732
Jun 3, 2026	55.92	56.14	55.36	55.36	55.36	-1.76%	80,846
Jun 2, 2026	55.52	56.37	55.43	56.35	56.35	2.10%	71,135
Jun 1, 2026	54.95	55.49	54.46	55.19	55.19	0.35%	51,382
May 29, 2026	54.43	55.00	54.40	55.00	55.00	0.92%	355,075
May 28, 2026	53.78	54.81	53.48	54.50	54.50	1.70%	116,380
May 27, 2026	53.51	54.03	53.13	53.59	53.59	-1.00%	78,945
May 26, 2026	54.00	54.36	53.89	54.13	54.13	1.67%	94,979
May 22, 2026	52.84	53.33	52.75	53.24	53.24	0.60%	45,668
May 21, 2026	52.30	53.35	52.30	52.92	52.92	0.40%	48,809
May 20, 2026	52.50	53.19	52.50	52.71	52.71	0.88%	112,854
May 19, 2026	52.72	52.72	51.74	52.25	52.25	-1.78%	152,960
May 18, 2026	53.28	53.36	52.92	53.20	53.20	-0.33%	96,231
May 15, 2026	53.70	53.71	52.89	53.37	53.37	-3.10%	89,286
May 14, 2026	55.30	55.41	54.52	55.08	55.08	-0.27%	133,372
May 13, 2026	55.31	55.44	54.69	55.23	55.23	0.51%	73,598
May 12, 2026	54.66	55.15	53.50	54.95	54.95	0.23%	76,996
May 11, 2026	54.40	55.14	54.40	54.83	54.83	2.07%	93,760
May 8, 2026	53.76	53.97	53.58	53.72	53.72	1.26%	50,284
May 7, 2026	54.08	54.21	53.05	53.05	53.05	-2.25%	56,491
May 6, 2026	54.40	54.52	54.07	54.27	54.27	0.81%	198,842
May 5, 2026	53.76	54.21	53.76	53.84	53.83	0.66%	59,420
May 4, 2026	53.80	53.92	53.32	53.48	53.48	-0.56%	79,249
May 1, 2026	54.16	54.16	53.65	53.78	53.78	-0.63%	144,215
Apr 30, 2026	53.46	54.14	53.09	54.12	54.12	2.02%	72,345
Apr 29, 2026	53.39	53.39	52.89	53.05	53.05	0.38%	87,694
Apr 28, 2026	53.36	53.37	52.42	52.85	52.85	-1.68%	173,676
Apr 27, 2026	53.39	54.12	53.34	53.76	53.76	-0.11%	74,192
Apr 24, 2026	53.92	53.92	53.43	53.81	53.81	-0.01%	73,396
Apr 23, 2026	53.99	54.32	53.32	53.82	53.82	-0.37%	102,348
Apr 22, 2026	53.77	54.07	53.54	54.02	54.02	2.84%	859,204
Apr 21, 2026	53.50	53.63	52.53	52.53	52.53	-1.76%	62,535
Apr 20, 2026	53.39	53.62	52.89	53.47	53.47	0.24%	97,968
Apr 17, 2026	53.17	53.53	52.87	53.34	53.34	-0.15%	48,326
Apr 16, 2026	52.89	53.52	52.89	53.42	53.42	0.85%	93,789
Apr 15, 2026	53.17	53.58	52.89	52.97	52.97	-1.25%	57,013
Apr 14, 2026	53.53	53.81	53.25	53.64	53.64	0.47%	95,765
Apr 13, 2026	53.34	53.59	53.05	53.39	53.39	0.33%	49,352
Apr 10, 2026	53.11	53.45	53.06	53.22	53.22	0.98%	69,371
Apr 9, 2026	52.82	53.40	52.58	52.70	52.70	-0.68%	354,042
Apr 8, 2026	52.49	53.06	52.15	53.06	53.06	2.06%	113,515
Apr 7, 2026	51.75	51.99	51.38	51.99	51.99	0.60%	64,584
Apr 6, 2026	51.73	51.89	51.31	51.68	51.68	0.02%	65,400
Apr 2, 2026	51.00	51.93	51.00	51.67	51.67	-0.27%	79,576
Apr 1, 2026	52.02	52.34	51.63	51.96	51.81	0.74%	72,734
Mar 31, 2026	50.92	51.75	50.92	51.58	51.43	3.40%	62,971
Mar 30, 2026	51.24	51.28	49.59	49.89	49.74	-1.04%	61,790
Mar 27, 2026	49.85	50.76	49.73	50.41	50.27	1.51%	111,287
Mar 26, 2026	49.86	50.76	49.59	49.66	49.52	-2.49%	185,370
Mar 25, 2026	50.63	51.00	50.42	50.93	50.78	3.94%	61,172
Mar 24, 2026	48.59	49.89	48.57	49.00	48.86	0.52%	66,233
Mar 23, 2026	47.94	49.39	47.94	48.75	48.60	2.00%	127,168
Mar 20, 2026	49.14	49.14	47.47	47.79	47.65	-2.59%	65,747
Mar 19, 2026	48.12	49.30	47.69	49.06	48.92	-1.11%	69,174
Mar 18, 2026	50.09	50.36	49.59	49.61	49.47	-2.24%	38,006
Mar 17, 2026	50.75	51.34	50.51	50.75	50.60	0.29%	202,706
Mar 16, 2026	50.24	50.80	50.05	50.60	50.45	1.11%	39,438
Mar 13, 2026	51.09	51.40	49.88	50.05	49.90	-2.69%	84,651
Mar 12, 2026	51.51	51.70	50.83	51.43	51.28	-0.12%	118,089
Mar 11, 2026	50.64	51.58	50.40	51.49	51.34	1.02%	61,076
Mar 10, 2026	50.92	51.61	50.73	50.97	50.82	0.63%	78,941
Mar 9, 2026	49.76	50.76	48.87	50.65	50.50	0.98%	98,529
Mar 6, 2026	50.38	50.76	49.77	50.16	50.01	-2.03%	67,927
Mar 5, 2026	51.72	51.80	50.48	51.20	51.05	-1.95%	124,870
Mar 4, 2026	52.32	52.37	51.60	52.22	52.07	0.04%	103,374
Mar 3, 2026	52.34	52.82	50.52	52.20	52.05	-4.29%	79,257
Mar 2, 2026	54.22	54.57	53.50	54.54	54.38	0.28%	107,820
Feb 27, 2026	53.59	54.40	53.59	54.39	54.23	0.81%	93,793
Feb 26, 2026	53.66	53.96	52.76	53.96	53.80	0.36%	289,072
Feb 25, 2026	54.20	54.20	53.43	53.76	53.60	-0.43%	207,693
Feb 24, 2026	52.51	53.99	52.33	53.99	53.83	2.12%	119,024
Feb 23, 2026	52.78	53.25	52.23	52.87	52.72	0.36%	149,037
Feb 20, 2026	52.24	52.73	51.77	52.68	52.53	0.65%	89,354
Feb 19, 2026	51.66	52.71	51.41	52.34	52.19	0.81%	72,830
Feb 18, 2026	51.52	52.49	51.40	51.92	51.77	1.53%	64,046
Feb 17, 2026	51.18	51.24	49.85	51.14	50.99	-1.58%	82,470
Feb 13, 2026	51.14	53.84	50.88	51.96	51.81	1.25%	97,232
Feb 12, 2026	52.85	53.36	50.92	51.32	51.17	-3.24%	1,074,069
Feb 11, 2026	52.89	53.06	52.07	53.04	52.89	2.33%	88,123
Feb 10, 2026	51.95	52.00	51.47	51.83	51.68	0.02%	85,701
Feb 9, 2026	50.89	52.16	50.71	51.82	51.67	2.13%	855,327
Feb 6, 2026	50.12	50.87	50.06	50.74	50.59	3.74%	83,629
Feb 5, 2026	49.71	50.21	48.76	48.91	48.77	-3.51%	59,735
Feb 4, 2026	51.53	51.57	49.72	50.69	50.54	-0.59%	68,682
Feb 3, 2026	50.29	51.18	49.85	50.99	50.84	3.93%	79,801