MGNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.97	44.52	43.66	43.72	43.72	0.21%	83,368
Dec 4, 2025	43.43	43.80	43.35	43.63	43.63	0.02%	125,735
Dec 3, 2025	43.32	43.74	43.27	43.62	43.62	1.37%	61,685
Dec 2, 2025	43.50	43.50	42.75	43.03	43.03	-0.62%	292,545
Dec 1, 2025	43.60	43.64	43.30	43.30	43.30	-0.33%	37,285
Nov 28, 2025	42.83	43.47	42.83	43.44	43.44	1.84%	4,193
Nov 26, 2025	41.97	42.85	41.97	42.66	42.66	3.14%	17,232
Nov 25, 2025	40.91	41.53	40.89	41.36	41.36	0.95%	14,155
Nov 24, 2025	40.36	41.01	40.25	40.97	40.97	2.91%	35,910
Nov 21, 2025	39.38	40.01	39.32	39.81	39.81	1.41%	13,103
Nov 20, 2025	41.09	41.45	39.26	39.26	39.26	-3.87%	71,120
Nov 19, 2025	40.74	40.92	40.56	40.84	40.84	0.72%	312,249
Nov 18, 2025	40.24	40.80	40.08	40.55	40.55	-0.10%	18,480
Nov 17, 2025	40.98	41.10	40.44	40.59	40.59	-1.65%	9,164
Nov 14, 2025	40.51	41.48	40.28	41.27	41.27	-0.19%	19,283
Nov 13, 2025	42.34	42.34	41.19	41.35	41.35	-2.15%	15,457
Nov 12, 2025	41.95	42.46	41.94	42.26	42.26	1.10%	7,794
Nov 11, 2025	41.52	41.82	41.40	41.80	41.80	0.84%	17,033
Nov 10, 2025	41.38	41.88	41.26	41.45	41.45	1.94%	15,084
Nov 7, 2025	39.87	40.66	39.83	40.66	40.66	1.55%	19,127
Nov 6, 2025	40.36	40.80	40.03	40.04	40.04	0.10%	14,869
Nov 5, 2025	39.55	40.16	39.55	40.00	40.00	2.28%	16,405
Nov 4, 2025	39.46	39.67	39.11	39.11	39.11	-3.47%	28,713
Nov 3, 2025	40.37	40.55	40.02	40.51	40.51	-0.27%	25,176
Oct 31, 2025	40.31	40.71	40.31	40.62	40.62	1.08%	16,866
Oct 30, 2025	40.08	40.55	39.97	40.19	40.18	-1.48%	5,956
Oct 29, 2025	41.05	41.29	40.65	40.79	40.79	0.07%	14,054
Oct 28, 2025	40.34	40.88	40.34	40.76	40.76	0.82%	26,621
Oct 27, 2025	40.80	41.09	40.16	40.43	40.43	-1.20%	26,915
Oct 24, 2025	40.84	41.00	40.77	40.92	40.92	0.86%	49,165
Oct 23, 2025	40.30	40.66	40.26	40.57	40.57	2.01%	18,088
Oct 22, 2025	39.90	40.03	39.35	39.77	39.77	-0.18%	26,044
Oct 21, 2025	40.50	40.55	39.71	39.84	39.84	-3.93%	30,837
Oct 20, 2025	41.37	41.59	41.37	41.48	41.48	1.75%	7,312
Oct 17, 2025	41.34	41.41	40.40	40.76	40.76	-2.16%	24,168
Oct 16, 2025	42.04	42.34	41.50	41.66	41.66	-0.69%	32,357
Oct 15, 2025	41.68	42.13	41.40	41.95	41.95	2.37%	27,528
Oct 14, 2025	40.36	41.17	40.14	40.98	40.98	-0.88%	15,270
Oct 13, 2025	41.13	41.43	40.96	41.34	41.34	3.99%	69,702
Oct 10, 2025	41.03	41.07	39.76	39.76	39.76	-3.25%	26,468
Oct 9, 2025	42.09	42.09	40.88	41.09	41.09	-1.80%	17,858
Oct 8, 2025	41.34	41.91	41.14	41.84	41.84	2.55%	41,963
Oct 7, 2025	41.21	41.29	40.67	40.81	40.80	-0.50%	14,293
Oct 6, 2025	41.16	42.04	41.01	41.01	41.01	0.53%	81,578
Oct 3, 2025	40.98	40.98	40.60	40.79	40.79	0.16%	54,149
Oct 2, 2025	41.03	41.04	40.35	40.73	40.73	-0.30%	49,443
Oct 1, 2025	40.81	40.99	40.71	40.85	40.79	0.99%	30,281
Sep 30, 2025	40.01	40.45	40.00	40.45	40.39	0.46%	27,537
Sep 29, 2025	40.28	40.48	40.02	40.26	40.20	1.32%	35,565
Sep 26, 2025	39.40	39.80	39.40	39.74	39.68	1.36%	32,176