JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.06	35.39	33.67	35.14	35.14	-2.31%	41,574,913
Mar 6, 2026	36.10	36.61	35.80	35.97	35.97	-1.40%	28,041,630
Mar 5, 2026	37.71	37.88	36.03	36.48	36.48	-1.62%	36,485,950
Mar 4, 2026	36.14	38.49	36.14	37.08	37.08	0.14%	39,912,360
Mar 3, 2026	39.72	39.93	36.95	37.03	37.03	-7.36%	61,790,780
Mar 2, 2026	40.66	40.98	39.15	39.97	39.97	-2.70%	58,429,380
Feb 27, 2026	39.29	41.48	39.21	41.08	41.08	4.53%	75,218,428
Feb 26, 2026	39.68	40.20	39.19	39.30	39.30	-2.70%	57,726,340
Feb 25, 2026	37.54	41.14	37.54	40.39	40.39	7.59%	98,454,280
Feb 24, 2026	37.94	38.08	37.30	37.54	37.54	0.70%	28,673,670
Feb 13, 2026	37.74	38.13	37.25	37.28	37.28	-2.99%	32,274,060
Feb 12, 2026	37.50	38.88	37.36	38.43	38.43	1.77%	46,641,370
Feb 11, 2026	36.49	39.25	36.36	37.76	37.76	2.92%	62,968,870
Feb 10, 2026	36.55	37.15	36.20	36.69	36.69	0.14%	29,546,560
Feb 9, 2026	35.55	37.20	35.39	36.64	36.64	4.72%	49,171,163
Feb 6, 2026	34.15	35.49	33.82	34.99	34.99	0.81%	29,320,460
Feb 5, 2026	35.85	36.13	34.40	34.71	34.71	-4.59%	37,290,960
Feb 4, 2026	37.10	37.36	35.85	36.38	36.38	-1.60%	35,189,440
Feb 3, 2026	36.01	36.98	35.41	36.97	36.97	5.03%	48,643,570
Feb 2, 2026	36.30	36.74	35.20	35.20	35.20	-6.51%	54,395,830
Jan 30, 2026	39.52	39.86	37.01	37.65	37.65	-8.53%	90,743,190
Jan 29, 2026	38.95	44.10	38.35	41.16	41.16	5.67%	150,322,000
Jan 28, 2026	37.80	39.14	36.61	38.95	38.95	2.34%	81,924,050
Jan 27, 2026	38.72	39.48	37.65	38.06	38.06	-1.98%	50,758,977
Jan 26, 2026	39.01	39.77	38.55	38.83	38.83	-0.13%	69,061,460
Jan 23, 2026	38.01	39.07	37.72	38.88	38.88	2.83%	68,408,730
Jan 22, 2026	37.66	38.32	37.51	37.81	37.81	0.27%	35,339,160
Jan 21, 2026	36.88	38.18	36.85	37.71	37.71	0.86%	36,963,120
Jan 20, 2026	38.30	39.06	36.91	37.39	37.39	-1.92%	45,600,700
Jan 19, 2026	38.00	38.95	37.38	38.12	38.12	0.82%	54,206,190
Jan 16, 2026	36.75	38.32	36.75	37.81	37.81	3.00%	71,829,540
Jan 15, 2026	36.50	37.48	36.47	36.71	36.71	0.14%	42,474,320
Jan 14, 2026	36.80	37.71	36.00	36.66	36.66	-1.29%	72,956,234
Jan 13, 2026	38.25	38.32	36.93	37.14	37.14	-3.48%	62,886,750
Jan 12, 2026	38.70	39.08	37.03	38.48	38.48	1.80%	100,875,832
Jan 9, 2026	36.41	38.80	36.41	37.80	37.80	6.48%	111,624,501
Jan 8, 2026	36.01	36.33	35.32	35.50	35.50	-2.77%	59,117,685
Jan 7, 2026	36.86	37.96	35.63	36.51	36.51	2.82%	105,835,204
Jan 6, 2026	34.82	35.62	34.82	35.51	35.51	2.33%	48,700,020
Jan 5, 2026	34.10	34.96	34.10	34.70	34.70	1.73%	33,288,411
Dec 31, 2025	34.48	34.64	33.92	34.11	34.11	-0.84%	22,324,270
Dec 30, 2025	33.92	34.70	33.50	34.40	34.40	0.17%	28,351,600
Dec 29, 2025	34.40	35.05	34.19	34.34	34.34	-0.32%	25,745,380
Dec 26, 2025	34.71	34.95	34.25	34.45	34.45	-0.72%	30,125,400
Dec 25, 2025	34.00	34.79	33.61	34.70	34.70	2.60%	34,761,190
Dec 24, 2025	33.67	33.98	33.60	33.82	33.82	0.45%	20,750,590
Dec 23, 2025	33.78	34.04	33.50	33.67	33.67	-0.41%	21,596,660
Dec 22, 2025	33.25	33.96	33.22	33.81	33.81	1.44%	26,885,639
Dec 19, 2025	32.72	33.55	32.62	33.33	33.33	3.19%	34,020,126
Dec 18, 2025	32.73	33.30	32.30	32.30	32.30	-2.27%	24,230,620
Dec 17, 2025	32.60	33.10	31.86	33.05	33.05	1.38%	32,810,550
Dec 16, 2025	34.19	34.20	32.59	32.60	32.60	-5.26%	36,089,770
Dec 15, 2025	34.52	35.35	34.41	34.41	34.41	-1.80%	27,625,230
Dec 12, 2025	34.49	35.31	34.00	35.04	35.04	1.39%	39,293,510
Dec 11, 2025	34.88	35.08	34.35	34.56	34.56	-0.78%	30,533,551
Dec 10, 2025	34.75	34.88	34.24	34.83	34.83	-0.31%	30,122,120
Dec 9, 2025	35.97	35.98	34.71	34.94	34.94	-4.01%	54,284,729
Dec 8, 2025	35.59	36.85	35.50	36.40	36.40	-0.11%	74,634,680
Dec 5, 2025	33.92	38.80	33.91	36.44	36.44	8.07%	96,837,690
Dec 4, 2025	34.00	34.72	33.68	33.72	33.72	-1.58%	32,739,530
Dec 3, 2025	34.40	34.98	33.63	34.26	34.26	1.18%	49,623,640
Dec 2, 2025	34.49	34.50	33.36	33.86	33.86	-2.70%	31,385,660
Dec 1, 2025	34.04	34.82	34.04	34.80	34.80	3.02%	37,279,370
Nov 28, 2025	33.27	33.84	33.06	33.78	33.78	1.53%	21,897,290
Nov 27, 2025	33.76	34.19	33.21	33.27	33.27	-0.36%	25,958,780
Nov 26, 2025	33.70	34.01	33.31	33.39	33.39	-1.71%	22,881,832
Nov 25, 2025	33.50	34.70	33.50	33.97	33.97	0.65%	26,594,550
Nov 24, 2025	33.10	33.89	32.85	33.75	33.75	2.55%	33,207,990
Nov 21, 2025	33.70	33.97	32.83	32.91	32.91	-4.61%	37,514,250
Nov 20, 2025	34.91	35.82	34.42	34.50	34.50	-2.32%	34,754,310
Nov 19, 2025	34.40	35.70	34.32	35.32	35.32	2.32%	40,372,030
Nov 18, 2025	34.81	35.15	34.19	34.52	34.52	-1.51%	25,558,650
Nov 17, 2025	34.78	35.42	34.69	35.05	35.05	1.59%	25,717,620
Nov 14, 2025	34.75	35.20	34.50	34.50	34.50	-2.10%	26,007,880
Nov 13, 2025	34.30	35.59	34.04	35.24	35.24	2.65%	37,360,630
Nov 12, 2025	35.09	35.30	33.94	34.33	34.33	-2.33%	32,081,390
Nov 11, 2025	35.99	36.09	35.15	35.15	35.15	-1.93%	33,029,170
Nov 10, 2025	36.78	37.18	35.68	35.84	35.84	-2.02%	35,261,900
Nov 7, 2025	36.20	37.29	35.71	36.58	36.58	0.44%	41,626,860
Nov 6, 2025	36.17	36.60	35.93	36.42	36.42	0.97%	32,389,190
Nov 5, 2025	35.30	36.34	35.28	36.07	35.89	-0.17%	34,748,700
Nov 4, 2025	36.40	37.14	35.88	36.13	35.95	-0.88%	39,441,110
Nov 3, 2025	38.01	38.11	35.85	36.45	36.27	-6.97%	74,553,130
Oct 31, 2025	40.77	40.90	39.17	39.18	38.98	-6.87%	79,200,920
Oct 30, 2025	40.27	44.14	39.61	42.07	41.86	4.81%	124,437,000
Oct 29, 2025	38.60	40.17	38.60	40.14	39.94	2.53%	58,732,130
Oct 28, 2025	40.60	41.01	38.83	39.15	38.95	-2.71%	66,064,680
Oct 27, 2025	40.36	41.86	39.88	40.24	40.04	0.65%	84,217,700
Oct 24, 2025	38.15	40.12	38.15	39.98	39.78	5.54%	73,745,070
Oct 23, 2025	38.58	39.08	37.28	37.88	37.69	-1.56%	45,275,270
Oct 22, 2025	39.33	39.56	37.80	38.48	38.29	-3.58%	63,903,110
Oct 21, 2025	39.92	40.30	38.60	39.91	39.71	-1.02%	60,385,450
Oct 20, 2025	39.95	41.10	38.66	40.32	40.12	0.80%	66,569,980
Oct 17, 2025	41.00	42.42	39.86	40.00	39.80	-2.10%	88,888,980
Oct 16, 2025	41.60	42.44	40.34	40.86	40.66	-5.24%	88,460,600
Oct 15, 2025	43.38	45.55	41.61	43.12	42.90	0.61%	115,582,200
Oct 14, 2025	45.80	47.48	42.85	42.86	42.65	-8.61%	154,927,600
Oct 13, 2025	42.13	47.77	40.21	46.90	46.67	17.60%	175,731,400
Oct 10, 2025	41.30	42.66	38.74	39.88	39.68	0.99%	154,327,100
Oct 9, 2025	35.20	39.50	34.93	39.49	39.29	15.16%	139,305,000