Skip to main content
Mag Magna Corp. (MGNC)
OTCMKTS · Delayed Price · Currency is USD
0.800
-0.250 (-23.81%)
Mar 9, 2026, 2:15 PM EST

Mag Magna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.191.190.921.051.05-13.93%18,675
Mar 5, 20261.221.221.221.221.221.67%700
Mar 3, 20261.241.241.201.201.20-9.09%3,001
Feb 27, 20261.321.321.321.321.32-110
Feb 26, 20261.381.381.231.321.32-4.35%14,400
Feb 25, 20261.391.391.361.381.38-1.43%7,000
Feb 24, 20261.411.421.381.401.401.45%15,700
Feb 23, 20261.421.421.381.381.385.34%2,600
Feb 20, 20261.231.311.231.311.316.50%12,250
Feb 19, 20261.231.231.231.231.236.96%3,000
Feb 13, 20261.151.151.151.151.15-3,000
Feb 9, 20261.201.201.151.151.15-18.44%4,425
Feb 5, 20261.241.411.241.411.4113.71%200
Feb 4, 20261.211.281.111.241.243.33%550
Feb 3, 20261.201.201.201.201.200.84%1,000
Jan 30, 20261.101.191.101.191.199.17%2,601
Jan 29, 20261.011.091.001.091.093.81%4,013
Jan 28, 20261.001.101.001.051.055.00%7,621
Jan 27, 20260.951.000.951.001.0017.65%2,840
Jan 26, 20260.810.850.810.850.850.47%472
Jan 21, 20260.850.850.850.850.854.44%695
Jan 20, 20260.800.820.800.810.811.25%30,266
Jan 16, 20260.710.800.710.800.80-51,213
Jan 15, 20260.600.800.600.800.80-13,401
Jan 14, 20260.560.800.560.800.8049.53%4,352
Jan 13, 20260.530.660.530.540.54-4.46%14,957
Jan 9, 20260.520.880.520.560.56-8.53%58,095
Jan 8, 20260.670.670.500.610.6111.31%62,789
Jan 7, 20260.550.680.500.550.55-31.25%69,415
Jan 6, 20261.231.280.320.800.80-34.96%254,476
Jan 5, 20261.391.391.231.231.23-11.83%10,247
Jan 2, 20261.501.521.261.401.40-7.62%15,870
Dec 31, 20251.491.511.491.511.51-4.19%1,783
Dec 30, 20251.461.701.451.581.58-0.88%2,132
Dec 29, 20251.511.681.351.591.59-3.23%22,539
Dec 26, 20251.711.721.201.641.64-3.35%44,679
Dec 24, 20251.591.781.591.701.706.25%88,274
Dec 23, 20251.501.791.501.601.603.23%228,921
Dec 22, 20251.491.611.411.551.559.93%75,855
Dec 19, 20251.261.551.251.411.41-6.00%148,280
Dec 18, 20251.241.601.031.501.5020.00%207,914
Dec 17, 20251.201.480.911.251.25-141,219
Dec 16, 20251.051.251.051.251.2521.36%27,861
Dec 15, 20250.951.030.901.031.03-19,236
Dec 12, 20251.311.380.751.031.03-1.90%26,873
Dec 11, 20250.921.110.911.051.0514.13%24,840
Dec 10, 20250.560.920.560.920.924.55%15,691
Dec 9, 20250.690.880.530.880.882.21%30,920
Dec 8, 20250.570.890.560.860.8636.69%69,187
Dec 5, 20250.510.660.350.630.638.60%46,906
Dec 4, 20250.580.580.580.580.58-0.14%2,000
Dec 3, 20250.380.650.350.580.58107.43%8,000
Dec 2, 20250.250.390.200.280.2862.32%53,067
Nov 24, 20250.170.170.170.170.1738.00%2,000
Nov 21, 20250.130.130.130.130.135.57%5,000
Nov 20, 20250.120.120.120.120.12119.67%315
Nov 18, 20250.050.050.050.050.05-3,900
Nov 14, 20250.100.100.050.050.05-51.09%69,834
Nov 7, 20250.160.160.110.110.1110.20%3,095
Nov 6, 20250.100.100.100.100.10-50.00%5,679
Nov 4, 20250.200.200.200.200.20-9.09%393
Nov 3, 20250.220.220.220.220.22-2,500
Oct 30, 20250.200.220.200.220.222.33%900
Oct 28, 20250.200.220.200.220.22-6.52%743
Oct 27, 20250.230.230.230.230.23-8.00%5,052
Oct 23, 20250.250.250.250.250.258.70%2,893
Oct 21, 20250.230.300.230.230.2376.92%5,400
Oct 15, 20250.230.230.130.130.13-52.12%35,168
Oct 13, 20250.280.280.270.270.270.78%2,789
Oct 10, 20250.340.340.230.270.27-26.69%32,780
Oct 8, 20250.370.370.370.370.3741.35%1,500
Oct 7, 20250.300.300.260.260.26-33.33%2,300
Oct 6, 20250.470.470.390.390.391.25%27,325
Oct 3, 20250.320.390.320.390.3920.37%3,242
Oct 2, 20250.300.320.300.320.323.23%8,450
Oct 1, 20250.320.330.310.310.31-3.13%15,500
Sep 29, 20250.290.390.290.320.3210.34%3,216
Sep 26, 20250.290.290.290.290.29-12.65%100
Sep 25, 20250.290.330.290.330.33-7.78%1,498
Sep 22, 20250.360.360.360.360.369.09%10,039
Sep 17, 20250.330.330.330.330.33-3.54%100
Sep 16, 20250.330.500.330.340.34-23.12%1,266
Sep 12, 20250.400.450.300.450.4531.66%6,152
Sep 10, 20250.600.600.340.340.34-44.50%20,928
Sep 9, 20250.600.870.600.610.618.75%55,092
Sep 8, 20250.500.680.460.560.5654.70%22,470