MAG Interactive AB (publ) (STO:MAGI)
Sweden
· Delayed Price · Currency is SEK 5.08
+0.02 (0.40%)
Mar 9, 2026, 5:07 PM CET
MAG Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.99 | 5.10 | 4.89 | 5.08 | 5.08 | 0.40% | 26,609 |
| Mar 6, 2026 | 5.00 | 5.28 | 4.98 | 5.06 | 5.06 | -1.56% | 18,876 |
| Mar 5, 2026 | 5.14 | 5.32 | 5.00 | 5.14 | 5.14 | -1.15% | 32,403 |
| Mar 4, 2026 | 5.08 | 5.48 | 4.96 | 5.20 | 5.20 | 2.36% | 45,127 |
| Mar 3, 2026 | 5.26 | 5.26 | 5.02 | 5.08 | 5.08 | -5.22% | 39,339 |
| Mar 2, 2026 | 5.64 | 5.64 | 5.26 | 5.36 | 5.36 | -4.96% | 30,997 |
| Feb 27, 2026 | 5.76 | 5.82 | 5.52 | 5.64 | 5.64 | -0.70% | 14,407 |
| Feb 26, 2026 | 5.60 | 5.86 | 5.52 | 5.68 | 5.68 | 1.79% | 87,938 |
| Feb 25, 2026 | 6.02 | 6.02 | 5.40 | 5.58 | 5.58 | 4.10% | 16,171 |
| Feb 24, 2026 | 5.38 | 5.38 | 5.14 | 5.36 | 5.36 | -0.37% | 68,243 |
| Feb 23, 2026 | 5.16 | 5.38 | 4.90 | 5.38 | 5.38 | 2.67% | 114,482 |
| Feb 20, 2026 | 5.26 | 5.28 | 5.10 | 5.24 | 5.24 | -0.76% | 21,967 |
| Feb 19, 2026 | 5.10 | 5.38 | 5.10 | 5.28 | 5.28 | -2.58% | 91,737 |
| Feb 18, 2026 | 5.24 | 5.42 | 5.12 | 5.42 | 5.42 | - | 56,299 |
| Feb 17, 2026 | 5.28 | 5.42 | 5.10 | 5.42 | 5.42 | -0.37% | 81,781 |
| Feb 16, 2026 | 5.68 | 5.68 | 5.20 | 5.44 | 5.44 | -2.51% | 39,025 |
| Feb 13, 2026 | 5.60 | 5.66 | 5.10 | 5.58 | 5.58 | 1.45% | 79,813 |
| Feb 12, 2026 | 5.34 | 5.50 | 5.18 | 5.50 | 5.50 | 2.61% | 40,984 |
| Feb 11, 2026 | 5.76 | 5.76 | 5.24 | 5.36 | 5.36 | -3.94% | 89,253 |
| Feb 10, 2026 | 5.54 | 5.60 | 5.28 | 5.58 | 5.58 | 0.36% | 22,647 |
| Feb 9, 2026 | 5.58 | 5.60 | 5.50 | 5.56 | 5.56 | -0.71% | 45,812 |
| Feb 6, 2026 | 5.62 | 5.72 | 5.50 | 5.60 | 5.60 | -2.10% | 70,546 |
| Feb 5, 2026 | 5.84 | 5.86 | 5.40 | 5.72 | 5.72 | 0.70% | 53,030 |
| Feb 4, 2026 | 5.70 | 6.02 | 5.60 | 5.68 | 5.68 | -0.35% | 270,278 |
| Feb 3, 2026 | 5.88 | 5.88 | 5.60 | 5.70 | 5.70 | -3.39% | 24,549 |
| Feb 2, 2026 | 5.78 | 5.90 | 5.48 | 5.90 | 5.90 | 2.08% | 124,393 |
| Jan 30, 2026 | 5.92 | 5.92 | 5.78 | 5.78 | 5.78 | -0.34% | 42,525 |
| Jan 29, 2026 | 6.10 | 6.20 | 5.74 | 5.80 | 5.80 | -4.92% | 40,560 |
| Jan 28, 2026 | 5.86 | 6.28 | 5.80 | 6.10 | 6.10 | 4.10% | 126,649 |
| Jan 27, 2026 | 5.78 | 6.04 | 5.60 | 5.86 | 5.86 | 1.38% | 325,765 |
| Jan 26, 2026 | 6.06 | 6.08 | 5.78 | 5.78 | 5.78 | -6.47% | 127,105 |
| Jan 23, 2026 | 6.12 | 6.48 | 5.92 | 6.18 | 6.18 | 1.31% | 127,405 |
| Jan 22, 2026 | 6.16 | 7.08 | 6.00 | 6.10 | 6.10 | -3.17% | 627,959 |
| Jan 21, 2026 | 7.80 | 7.80 | 6.00 | 6.30 | 6.30 | -20.85% | 603,398 |
| Jan 20, 2026 | 8.02 | 8.02 | 7.52 | 7.96 | 7.96 | -0.25% | 8,794 |
| Jan 19, 2026 | 8.08 | 8.08 | 7.56 | 7.98 | 7.98 | 0.25% | 14,794 |
| Jan 16, 2026 | 7.74 | 8.04 | 7.74 | 7.96 | 7.96 | -1.49% | 7,447 |
| Jan 15, 2026 | 7.74 | 8.08 | 7.66 | 8.08 | 8.08 | 4.39% | 10,867 |
| Jan 14, 2026 | 7.94 | 7.96 | 7.66 | 7.74 | 7.74 | -1.28% | 6,211 |
| Jan 13, 2026 | 7.88 | 8.10 | 7.80 | 7.84 | 7.84 | -4.16% | 8,828 |
| Jan 12, 2026 | 8.00 | 8.18 | 7.74 | 8.18 | 8.18 | -2.62% | 14,926 |
| Jan 9, 2026 | 8.30 | 8.40 | 7.46 | 8.40 | 8.40 | 1.45% | 23,717 |
| Jan 8, 2026 | 7.94 | 8.28 | 7.72 | 8.28 | 8.28 | 2.48% | 16,523 |
| Jan 7, 2026 | 7.78 | 8.56 | 7.32 | 8.08 | 8.08 | 2.80% | 32,921 |
| Jan 5, 2026 | 8.16 | 8.38 | 7.78 | 7.86 | 7.86 | -4.15% | 7,140 |
| Jan 2, 2026 | 8.18 | 8.48 | 7.62 | 8.20 | 8.20 | 0.49% | 35,369 |
| Dec 30, 2025 | 7.60 | 8.16 | 7.46 | 8.16 | 8.16 | 3.82% | 110,536 |
| Dec 29, 2025 | 7.60 | 8.00 | 7.56 | 7.86 | 7.86 | 3.15% | 54,816 |
| Dec 23, 2025 | 7.46 | 8.66 | 7.46 | 7.62 | 7.62 | -4.75% | 92,570 |
| Dec 22, 2025 | 8.40 | 8.40 | 7.80 | 8.00 | 8.00 | -5.88% | 46,264 |
| Dec 19, 2025 | 8.02 | 8.50 | 7.76 | 8.50 | 8.50 | 5.99% | 63,312 |
| Dec 18, 2025 | 8.08 | 8.14 | 7.60 | 8.02 | 8.02 | 0.25% | 34,370 |
| Dec 17, 2025 | 7.86 | 8.00 | 7.64 | 8.00 | 8.00 | 2.30% | 93,032 |
| Dec 16, 2025 | 7.04 | 8.00 | 7.04 | 7.82 | 7.82 | 0.77% | 65,024 |
| Dec 15, 2025 | 7.96 | 7.98 | 7.68 | 7.76 | 7.76 | -2.76% | 61,943 |
| Dec 12, 2025 | 7.96 | 7.98 | 7.66 | 7.98 | 7.98 | - | 25,896 |
| Dec 11, 2025 | 7.76 | 7.98 | 7.62 | 7.98 | 7.98 | 0.76% | 15,519 |
| Dec 10, 2025 | 7.98 | 7.98 | 7.92 | 7.92 | 7.92 | -0.75% | 4,835 |
| Dec 9, 2025 | 8.20 | 8.20 | 7.94 | 7.98 | 7.98 | -6.12% | 39,831 |
| Dec 8, 2025 | 7.98 | 8.50 | 7.98 | 8.50 | 8.50 | 2.66% | 10,159 |
| Dec 5, 2025 | 8.30 | 8.30 | 7.96 | 8.28 | 8.28 | -0.24% | 19,215 |
| Dec 4, 2025 | 7.72 | 8.32 | 7.72 | 8.30 | 8.30 | 3.23% | 9,614 |
| Dec 3, 2025 | 7.76 | 8.08 | 7.70 | 8.04 | 8.04 | 1.77% | 10,257 |
| Dec 2, 2025 | 8.08 | 8.18 | 7.70 | 7.90 | 7.90 | -1.25% | 16,687 |
| Dec 1, 2025 | 8.24 | 8.24 | 7.94 | 8.00 | 8.00 | -4.53% | 39,173 |
| Nov 28, 2025 | 8.78 | 8.78 | 8.20 | 8.38 | 8.38 | -1.41% | 24,508 |
| Nov 27, 2025 | 8.76 | 8.76 | 8.20 | 8.50 | 8.50 | -2.97% | 26,251 |
| Nov 26, 2025 | 8.70 | 8.98 | 8.50 | 8.76 | 8.76 | 0.46% | 7,210 |
| Nov 25, 2025 | 8.70 | 8.72 | 8.28 | 8.72 | 8.72 | - | 16,097 |
| Nov 24, 2025 | 9.04 | 9.04 | 8.50 | 8.72 | 8.72 | -2.46% | 15,136 |
| Nov 21, 2025 | 9.48 | 9.48 | 8.64 | 8.94 | 8.94 | 0.45% | 11,500 |
| Nov 20, 2025 | 8.78 | 9.20 | 8.72 | 8.90 | 8.90 | 1.14% | 19,952 |
| Nov 19, 2025 | 8.74 | 8.90 | 8.40 | 8.80 | 8.80 | 2.33% | 32,087 |
| Nov 18, 2025 | 8.90 | 8.90 | 8.46 | 8.60 | 8.60 | -3.15% | 13,097 |
| Nov 17, 2025 | 8.64 | 8.88 | 8.50 | 8.88 | 8.88 | 2.78% | 35,352 |
| Nov 14, 2025 | 8.12 | 8.72 | 8.12 | 8.64 | 8.64 | 0.70% | 52,978 |
| Nov 13, 2025 | 8.52 | 8.58 | 8.48 | 8.58 | 8.58 | - | 29,452 |
| Nov 12, 2025 | 8.22 | 8.58 | 8.22 | 8.58 | 8.58 | 0.23% | 71,555 |
| Nov 11, 2025 | 8.36 | 8.74 | 8.36 | 8.56 | 8.56 | 2.39% | 106,836 |
| Nov 10, 2025 | 8.10 | 8.60 | 8.08 | 8.36 | 8.36 | -2.56% | 162,378 |
| Nov 7, 2025 | 8.60 | 8.76 | 8.32 | 8.58 | 8.58 | -1.83% | 146,532 |
| Nov 6, 2025 | 8.96 | 9.16 | 8.58 | 8.74 | 8.74 | -0.68% | 96,585 |
| Nov 5, 2025 | 8.84 | 9.20 | 8.80 | 8.80 | 8.80 | -2.44% | 111,480 |
| Nov 4, 2025 | 9.30 | 9.70 | 8.80 | 9.02 | 9.02 | 1.35% | 73,005 |
| Nov 3, 2025 | 9.38 | 9.52 | 8.90 | 8.90 | 8.90 | -4.91% | 40,485 |
| Oct 31, 2025 | 9.34 | 9.50 | 9.32 | 9.36 | 9.36 | -0.64% | 7,615 |
| Oct 30, 2025 | 9.92 | 9.92 | 9.12 | 9.42 | 9.42 | -1.87% | 29,216 |
| Oct 29, 2025 | 9.34 | 9.62 | 9.20 | 9.60 | 9.60 | 2.78% | 25,030 |
| Oct 28, 2025 | 9.46 | 9.62 | 9.00 | 9.34 | 9.34 | -1.48% | 45,352 |
| Oct 27, 2025 | 8.48 | 9.48 | 8.48 | 9.48 | 9.48 | 10.23% | 43,148 |
| Oct 24, 2025 | 9.00 | 9.06 | 8.50 | 8.60 | 8.60 | -4.02% | 40,792 |
| Oct 23, 2025 | 9.74 | 9.76 | 8.96 | 8.96 | 8.96 | -9.31% | 62,178 |
| Oct 22, 2025 | 9.32 | 10.25 | 9.30 | 9.88 | 9.88 | 9.78% | 182,214 |
| Oct 21, 2025 | 8.36 | 9.00 | 8.20 | 9.00 | 9.00 | 7.40% | 48,156 |
| Oct 20, 2025 | 8.42 | 8.64 | 8.34 | 8.38 | 8.38 | -0.24% | 31,891 |
| Oct 17, 2025 | 8.86 | 8.86 | 8.34 | 8.40 | 8.40 | -7.49% | 149,453 |
| Oct 16, 2025 | 9.32 | 9.34 | 9.00 | 9.08 | 9.08 | -5.42% | 129,068 |
| Oct 15, 2025 | 9.62 | 9.62 | 9.34 | 9.60 | 9.60 | - | 2,999 |
| Oct 14, 2025 | 9.52 | 9.66 | 9.20 | 9.60 | 9.60 | -1.44% | 52,238 |
| Oct 13, 2025 | 10.20 | 10.20 | 9.58 | 9.74 | 9.74 | -1.62% | 13,392 |