Magnitude International Ltd (MAGH)
NASDAQ: MAGH · Real-Time Price · USD
6.81
+0.05 (0.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
Magnitude International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.20 | 6.94 | 6.20 | 6.76 | 6.76 | 9.21% | 2,334,086 |
| Dec 3, 2025 | 5.79 | 6.40 | 5.51 | 6.19 | 6.19 | 8.22% | 3,477,816 |
| Dec 2, 2025 | 5.43 | 6.02 | 5.42 | 5.72 | 5.72 | 6.92% | 243,392 |
| Dec 1, 2025 | 5.14 | 5.68 | 5.05 | 5.35 | 5.35 | 2.69% | 666,118 |
| Nov 28, 2025 | 5.40 | 5.49 | 5.05 | 5.21 | 5.21 | -0.57% | 162,065 |
| Nov 26, 2025 | 4.91 | 5.47 | 4.75 | 5.24 | 5.24 | 8.71% | 3,043,931 |
| Nov 25, 2025 | 4.84 | 5.00 | 4.69 | 4.82 | 4.82 | 0.42% | 1,065,191 |
| Nov 24, 2025 | 4.68 | 5.19 | 4.49 | 4.80 | 4.80 | 1.91% | 1,857,769 |
| Nov 21, 2025 | 4.77 | 4.97 | 4.31 | 4.71 | 4.71 | -2.48% | 1,651,970 |
| Nov 20, 2025 | 3.85 | 4.89 | 3.85 | 4.83 | 4.83 | 25.78% | 2,509,226 |
| Nov 19, 2025 | 2.98 | 4.40 | 2.96 | 3.84 | 3.84 | 31.51% | 2,479,857 |
| Nov 18, 2025 | 2.43 | 3.00 | 2.38 | 2.92 | 2.92 | 20.16% | 511,403 |
| Nov 17, 2025 | 2.47 | 2.60 | 2.29 | 2.43 | 2.43 | 0.83% | 181,746 |
| Nov 14, 2025 | 2.50 | 2.68 | 2.35 | 2.41 | 2.41 | -2.82% | 385,641 |
| Nov 13, 2025 | 1.96 | 2.64 | 1.85 | 2.48 | 2.48 | 27.84% | 1,646,298 |
| Nov 12, 2025 | 1.43 | 1.99 | 1.42 | 1.94 | 1.94 | 41.61% | 1,373,474 |
| Nov 11, 2025 | 1.37 | 1.41 | 1.27 | 1.37 | 1.37 | -1.44% | 27,137 |
| Nov 10, 2025 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -5.25% | 22,621 |
| Nov 7, 2025 | 1.43 | 1.49 | 1.40 | 1.47 | 1.47 | 2.59% | 32,871 |
| Nov 6, 2025 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 2.14% | 30,600 |
| Nov 5, 2025 | 1.49 | 1.58 | 1.25 | 1.40 | 1.40 | -5.41% | 108,782 |
| Nov 4, 2025 | 1.47 | 1.54 | 1.45 | 1.48 | 1.48 | - | 17,646 |
| Nov 3, 2025 | 1.44 | 1.53 | 1.44 | 1.48 | 1.48 | -3.27% | 10,737 |
| Oct 31, 2025 | 1.49 | 1.57 | 1.47 | 1.53 | 1.53 | 0.92% | 31,591 |
| Oct 30, 2025 | 1.64 | 1.64 | 1.45 | 1.52 | 1.52 | -5.84% | 57,937 |
| Oct 29, 2025 | 1.62 | 1.70 | 1.57 | 1.61 | 1.61 | -3.59% | 22,972 |
| Oct 28, 2025 | 1.77 | 1.77 | 1.61 | 1.67 | 1.67 | - | 25,108 |
| Oct 27, 2025 | 1.73 | 1.78 | 1.55 | 1.67 | 1.67 | -2.91% | 99,129 |
| Oct 24, 2025 | 1.61 | 1.87 | 1.61 | 1.72 | 1.72 | 7.50% | 90,632 |
| Oct 23, 2025 | 1.94 | 2.15 | 1.49 | 1.60 | 1.60 | -16.67% | 403,708 |
| Oct 22, 2025 | 1.64 | 2.05 | 1.62 | 1.92 | 1.92 | 14.29% | 1,012,514 |
| Oct 21, 2025 | 1.54 | 1.69 | 1.46 | 1.68 | 1.68 | 6.33% | 93,917 |
| Oct 20, 2025 | 1.46 | 1.65 | 1.45 | 1.58 | 1.58 | -6.51% | 244,111 |
| Oct 17, 2025 | 1.35 | 1.78 | 1.26 | 1.69 | 1.69 | 25.19% | 1,016,944 |
| Oct 16, 2025 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 2.27% | 96,932 |
| Oct 15, 2025 | 1.28 | 1.33 | 1.27 | 1.32 | 1.32 | 3.13% | 84,082 |
| Oct 14, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 28,497 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 127,734 |
| Oct 10, 2025 | 1.25 | 1.34 | 1.25 | 1.28 | 1.28 | 2.40% | 127,201 |
| Oct 9, 2025 | 1.38 | 1.38 | 1.24 | 1.25 | 1.25 | -8.09% | 473,765 |
| Oct 8, 2025 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 86,106 |
| Oct 7, 2025 | 1.31 | 1.45 | 1.31 | 1.38 | 1.38 | 2.22% | 20,867 |
| Oct 6, 2025 | 1.41 | 1.46 | 1.33 | 1.35 | 1.35 | -0.74% | 85,391 |
| Oct 3, 2025 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -1.45% | 26,077 |
| Oct 2, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 21,830 |
| Oct 1, 2025 | 1.39 | 1.52 | 1.34 | 1.40 | 1.40 | -0.71% | 45,445 |
| Sep 30, 2025 | 1.40 | 1.43 | 1.30 | 1.41 | 1.41 | 2.17% | 35,030 |
| Sep 29, 2025 | 1.40 | 1.43 | 1.31 | 1.38 | 1.38 | -0.72% | 65,628 |
| Sep 26, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 52,195 |
| Sep 25, 2025 | 1.38 | 1.43 | 1.35 | 1.35 | 1.35 | -4.93% | 85,789 |