MAGI.STMAGI.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $8.30 | $8.40 | $7.46 | $8.40 | 23,717 |
| 1/8/2026 | $7.94 | $8.28 | $7.72 | $8.28 | 16,523 |
| 1/7/2026 | $7.78 | $8.56 | $7.32 | $8.08 | 32,921 |
| 1/5/2026 | $8.16 | $8.38 | $7.78 | $7.86 | 7,140 |
| 1/2/2026 | $8.18 | $8.48 | $7.62 | $8.20 | 35,369 |
| 12/30/2025 | $7.60 | $8.16 | $7.46 | $8.16 | 110,536 |
| 12/29/2025 | $7.60 | $8.00 | $7.56 | $7.86 | 54,816 |
| 12/23/2025 | $7.46 | $8.66 | $7.46 | $7.62 | 92,570 |
| 12/22/2025 | $8.40 | $8.40 | $7.80 | $8.00 | 46,264 |
| 12/19/2025 | $8.02 | $8.50 | $7.76 | $8.50 | 63,312 |
| 12/18/2025 | $8.08 | $8.14 | $7.60 | $8.02 | 34,370 |
| 12/17/2025 | $7.86 | $8.00 | $7.64 | $8.00 | 93,032 |
| 12/16/2025 | $7.04 | $8.00 | $7.04 | $7.82 | 65,024 |
| 12/15/2025 | $7.96 | $7.98 | $7.68 | $7.76 | 61,943 |
| 12/12/2025 | $7.96 | $7.98 | $7.66 | $7.98 | 25,896 |
| 12/11/2025 | $7.76 | $7.98 | $7.62 | $7.98 | 15,519 |
| 12/10/2025 | $7.98 | $7.98 | $7.92 | $7.92 | 4,835 |
| 12/9/2025 | $8.20 | $8.20 | $7.94 | $7.98 | 39,831 |
| 12/8/2025 | $7.98 | $8.50 | $7.98 | $8.50 | 10,159 |
| 12/5/2025 | $8.30 | $8.30 | $7.96 | $8.28 | 19,215 |
| 12/4/2025 | $7.72 | $8.32 | $7.72 | $8.30 | 9,614 |
| 12/3/2025 | $7.76 | $8.08 | $7.70 | $8.04 | 10,257 |
| 12/2/2025 | $8.08 | $8.18 | $7.70 | $7.90 | 16,687 |
| 12/1/2025 | $8.24 | $8.24 | $7.94 | $8.00 | 39,173 |
| 11/28/2025 | $8.78 | $8.78 | $8.20 | $8.38 | 24,508 |
| 11/27/2025 | $8.76 | $8.76 | $8.20 | $8.50 | 26,251 |
| 11/26/2025 | $8.70 | $8.98 | $8.50 | $8.76 | 7,210 |
| 11/25/2025 | $8.70 | $8.72 | $8.28 | $8.72 | 16,097 |
| 11/24/2025 | $9.04 | $9.04 | $8.50 | $8.72 | 15,136 |
| 11/21/2025 | $9.48 | $9.48 | $8.64 | $8.94 | 11,500 |
| 11/20/2025 | $8.78 | $9.20 | $8.72 | $8.90 | 19,952 |
| 11/19/2025 | $8.74 | $8.90 | $8.40 | $8.80 | 32,087 |
| 11/18/2025 | $8.90 | $8.90 | $8.46 | $8.60 | 13,097 |
| 11/17/2025 | $8.64 | $8.88 | $8.50 | $8.88 | 35,352 |
| 11/14/2025 | $8.12 | $8.72 | $8.12 | $8.64 | 52,978 |
| 11/13/2025 | $8.52 | $8.58 | $8.48 | $8.58 | 29,452 |
| 11/12/2025 | $8.22 | $8.58 | $8.22 | $8.58 | 71,555 |
| 11/11/2025 | $8.36 | $8.74 | $8.36 | $8.56 | 106,836 |
| 11/10/2025 | $8.10 | $8.60 | $8.08 | $8.36 | 162,378 |
| 11/7/2025 | $8.60 | $8.76 | $8.32 | $8.58 | 146,532 |
| 11/6/2025 | $8.96 | $9.16 | $8.58 | $8.74 | 96,585 |
| 11/5/2025 | $8.84 | $9.20 | $8.80 | $8.80 | 111,480 |
| 11/4/2025 | $9.30 | $9.70 | $8.80 | $9.02 | 73,005 |
| 11/3/2025 | $9.38 | $9.52 | $8.90 | $8.90 | 40,485 |
| 10/31/2025 | $9.34 | $9.50 | $9.32 | $9.36 | 7,615 |
| 10/30/2025 | $9.92 | $9.92 | $9.12 | $9.42 | 29,216 |
| 10/29/2025 | $9.34 | $9.62 | $9.20 | $9.60 | 25,030 |
| 10/28/2025 | $9.46 | $9.62 | $9.00 | $9.34 | 45,352 |
| 10/27/2025 | $8.48 | $9.48 | $8.48 | $9.48 | 43,148 |
| 10/24/2025 | $9.00 | $9.06 | $8.50 | $8.60 | 40,792 |
| 10/23/2025 | $9.74 | $9.76 | $8.96 | $8.96 | 62,178 |
| 10/22/2025 | $9.32 | $10.25 | $9.30 | $9.88 | 182,214 |
| 10/21/2025 | $8.36 | $9.00 | $8.20 | $9.00 | 48,156 |
| 10/20/2025 | $8.42 | $8.64 | $8.34 | $8.38 | 31,891 |
| 10/17/2025 | $8.86 | $8.86 | $8.34 | $8.40 | 149,453 |
| 10/16/2025 | $9.32 | $9.34 | $9.00 | $9.08 | 129,068 |
| 10/15/2025 | $9.62 | $9.62 | $9.34 | $9.60 | 2,999 |
| 10/14/2025 | $9.52 | $9.66 | $9.20 | $9.60 | 52,238 |