MGNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.27	33.33	33.06	33.08	33.08	-1.05%	6,185
Jun 26, 2025	32.94	33.44	32.94	33.43	33.43	2.60%	4,944
Jun 25, 2025	32.72	33.18	32.58	32.58	32.58	-0.98%	12,210
Jun 24, 2025	32.70	33.36	32.63	32.91	32.91	0.67%	23,975
Jun 23, 2025	32.83	32.95	32.63	32.69	32.69	-0.27%	4,799
Jun 20, 2025	33.00	33.13	32.75	32.78	32.78	-0.67%	9,367
Jun 18, 2025	33.18	33.71	33.00	33.00	33.00	-0.45%	11,035
Jun 17, 2025	33.18	33.84	33.15	33.15	33.15	-0.44%	17,877
Jun 16, 2025	33.69	33.69	33.22	33.30	33.30	0.75%	21,055
Jun 13, 2025	32.71	33.39	32.71	33.05	33.05	0.64%	10,720
Jun 12, 2025	32.71	32.87	32.63	32.84	32.84	0.49%	25,693
Jun 11, 2025	32.71	32.71	32.54	32.68	32.68	0.41%	9,544
Jun 10, 2025	32.68	32.80	32.47	32.55	32.55	0.02%	21,965
Jun 9, 2025	32.52	33.21	32.49	32.54	32.54	0.15%	29,181
Jun 6, 2025	32.65	32.71	32.45	32.49	32.49	0.09%	160,459
Jun 5, 2025	32.53	32.65	32.41	32.46	32.46	0.71%	186,335
Jun 4, 2025	32.17	32.52	32.17	32.23	32.23	-0.12%	14,873
Jun 3, 2025	31.68	32.27	31.67	32.27	32.27	1.32%	9,013
Jun 2, 2025	31.72	31.93	31.72	31.85	31.85	2.24%	3,797
May 30, 2025	31.03	31.23	30.91	31.15	31.15	-0.50%	14,409
May 29, 2025	31.66	31.66	31.17	31.31	31.31	-0.01%	65,172
May 28, 2025	31.51	31.55	31.27	31.31	31.31	-0.65%	25,493
May 27, 2025	31.31	32.15	31.31	31.52	31.52	1.22%	25,723
May 23, 2025	30.56	31.52	30.56	31.14	31.14	1.13%	10,555
May 22, 2025	30.73	30.87	30.40	30.79	30.79	-0.13%	7,196
May 21, 2025	31.11	31.54	30.83	30.83	30.83	-0.82%	14,350
May 20, 2025	30.90	31.35	30.90	31.09	31.09	0.57%	22,189
May 19, 2025	30.56	30.91	30.56	30.91	30.91	0.59%	6,532
May 16, 2025	30.68	30.76	30.59	30.73	30.73	-0.39%	10,670
May 15, 2025	30.61	30.90	30.61	30.85	30.85	-0.53%	18,196
May 14, 2025	30.99	31.27	30.98	31.01	31.01	-1.42%	18,039
May 13, 2025	31.13	31.70	31.12	31.46	31.46	1.85%	22,080
May 12, 2025	30.94	30.94	30.78	30.89	30.89	1.18%	13,791
May 9, 2025	30.24	30.53	30.18	30.53	30.53	1.77%	22,327
May 8, 2025	30.02	30.47	29.83	30.00	30.00	1.05%	19,775
May 7, 2025	29.72	29.82	29.40	29.69	29.69	-0.51%	26,433
May 6, 2025	29.55	29.95	29.44	29.84	29.84	0.79%	9,123
May 5, 2025	29.81	29.81	29.46	29.61	29.61	-0.19%	24,728
May 2, 2025	29.79	29.85	29.50	29.66	29.66	0.68%	7,220
May 1, 2025	29.58	29.70	29.35	29.46	29.46	-0.14%	40,829
Apr 30, 2025	29.23	29.61	29.09	29.50	29.50	-1.50%	16,350
Apr 29, 2025	29.93	29.98	29.71	29.95	29.95	-0.11%	10,690
Apr 28, 2025	29.83	29.98	29.64	29.98	29.98	0.95%	10,543
Apr 25, 2025	29.52	29.72	29.48	29.70	29.70	0.03%	28,166
Apr 24, 2025	29.21	29.80	29.20	29.69	29.69	2.00%	15,792
Apr 23, 2025	29.15	29.51	28.91	29.11	29.11	1.07%	22,510
Apr 22, 2025	28.77	29.15	28.77	28.80	28.80	1.48%	91,350
Apr 21, 2025	29.23	29.36	27.58	28.38	28.38	-1.95%	79,372
Apr 17, 2025	28.98	29.20	28.82	28.95	28.95	-0.09%	6,151
Apr 16, 2025	28.89	29.21	28.68	28.97	28.97	1.26%	30,429