MAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	50.56	50.60	49.73	50.54	-	5.53%	2,632,940
May 9, 2025	47.95	48.40	47.66	47.89	47.89	0.46%	1,312,810
May 8, 2025	47.71	48.18	47.19	47.67	47.67	1.49%	1,871,615
May 7, 2025	47.35	47.55	46.28	46.97	46.97	-0.38%	2,415,113
May 6, 2025	46.90	47.51	46.84	47.15	47.15	-0.82%	1,471,831
May 5, 2025	47.53	47.89	47.28	47.54	47.54	-1.04%	1,490,232
May 2, 2025	47.85	48.43	47.38	48.04	48.04	1.24%	3,196,732
May 1, 2025	47.62	48.12	47.26	47.45	47.45	3.17%	3,746,790
Apr 30, 2025	45.47	46.27	44.78	45.99	45.99	-1.29%	2,375,746
Apr 29, 2025	46.09	46.66	45.80	46.59	46.59	0.60%	1,285,919
Apr 28, 2025	46.73	46.83	45.48	46.31	46.31	-0.39%	2,038,403
Apr 25, 2025	45.57	46.63	45.22	46.49	46.49	3.04%	3,434,073
Apr 24, 2025	43.92	45.14	43.88	45.12	45.12	2.94%	2,957,863
Apr 23, 2025	44.35	44.77	43.63	43.83	43.83	3.35%	3,166,046
Apr 22, 2025	41.64	42.81	41.49	42.41	42.41	3.29%	2,415,052
Apr 21, 2025	41.53	41.62	40.58	41.06	41.06	-3.34%	2,812,889
Apr 17, 2025	43.08	43.20	42.20	42.48	42.48	-0.70%	2,099,485
Apr 16, 2025	43.42	43.80	42.05	42.78	42.78	-3.97%	3,296,632
Apr 15, 2025	44.80	45.13	44.32	44.55	44.55	-0.71%	2,145,414
Apr 14, 2025	46.10	46.16	44.39	44.87	44.87	0.02%	2,723,235
Apr 11, 2025	43.78	44.95	43.48	44.86	44.86	1.91%	3,823,914
Apr 10, 2025	44.97	45.17	42.59	44.02	44.02	-5.17%	4,908,778
Apr 9, 2025	40.59	46.68	40.59	46.42	46.42	14.62%	8,761,192
Apr 8, 2025	43.36	43.76	39.91	40.50	40.50	-2.34%	5,559,096
Apr 7, 2025	39.30	43.60	39.00	41.47	41.47	0.27%	7,336,397
Apr 4, 2025	42.30	43.04	41.28	41.36	41.36	-5.87%	5,834,819
Apr 3, 2025	44.50	44.88	43.88	43.94	43.94	-6.87%	5,213,412
Apr 2, 2025	45.68	47.55	45.55	47.18	47.18	1.05%	3,457,174
Apr 1, 2025	45.71	46.99	45.66	46.69	46.69	1.81%	3,223,043
Mar 31, 2025	45.00	46.05	44.36	45.86	45.86	-0.37%	3,602,743
Mar 28, 2025	47.47	47.65	45.94	46.03	46.03	-3.58%	3,623,153
Mar 27, 2025	47.67	48.50	47.60	47.74	47.74	-0.42%	2,568,285
Mar 26, 2025	49.19	49.19	47.77	47.94	47.94	-3.07%	3,642,298
Mar 25, 2025	49.14	49.46	48.83	49.46	49.46	1.21%	2,546,434
Mar 24, 2025	48.32	48.95	48.16	48.87	48.87	3.30%	3,344,361
Mar 21, 2025	46.19	47.38	46.19	47.31	47.31	1.35%	2,569,456
Mar 20, 2025	46.39	47.51	46.23	46.68	46.68	-0.15%	2,877,678
Mar 19, 2025	46.35	47.29	46.17	46.75	46.75	1.67%	2,977,684
Mar 18, 2025	46.64	46.69	45.67	45.98	45.98	-2.56%	3,621,661
Mar 17, 2025	47.64	47.75	46.73	47.19	47.19	-1.01%	2,624,170
Mar 14, 2025	47.06	47.73	46.75	47.67	47.67	2.94%	4,057,402
Mar 13, 2025	47.56	47.57	46.09	46.31	46.31	-2.67%	2,054,474
Mar 12, 2025	47.77	47.95	46.77	47.58	47.58	2.30%	2,934,540
Mar 11, 2025	46.12	47.26	45.81	46.51	46.51	0.39%	3,778,894
Mar 10, 2025	47.67	47.74	45.80	46.33	46.33	-5.18%	4,146,717
Mar 7, 2025	48.49	49.20	47.53	48.86	48.86	0.27%	2,961,220
Mar 6, 2025	49.25	49.91	48.41	48.73	48.73	-2.99%	3,167,058
Mar 5, 2025	49.52	50.36	48.87	50.23	50.23	1.93%	2,386,169
Mar 4, 2025	48.63	50.21	48.12	49.28	49.28	-0.46%	3,555,092
Mar 3, 2025	51.47	51.64	49.06	49.51	49.51	-3.32%	2,680,076