MAGLE.ST(MAGLE.ST)
MAGLE.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $0.49 | $0.49 | $0.48 | $0.48 | 18,564 |
| 8/5/2026 | $0.47 | $0.47 | $0.43 | $0.43 | 2,925 |
| 8/4/2026 | $0.50 | $0.51 | $0.47 | $0.51 | 833 |
| 8/3/2026 | $0.51 | $0.51 | $0.51 | $0.51 | 842 |
| 7/31/2026 | $0.54 | $0.55 | $0.51 | $0.51 | 24,629 |
| 7/30/2026 | $0.54 | $0.56 | $0.51 | $0.51 | 60,720 |
| 7/29/2026 | $0.56 | $0.56 | $0.51 | $0.54 | 49,805 |
| 7/28/2026 | $0.59 | $0.60 | $0.51 | $0.56 | 28,451 |
| 7/27/2026 | $1.00 | $1.00 | $0.45 | $0.58 | 341,074 |
| 7/24/2026 | $1.04 | $1.04 | $1.04 | $1.04 | 1,789 |
| 7/23/2026 | $1.07 | $1.07 | $1.02 | $1.02 | 30,300 |
| 7/22/2026 | $1.13 | $1.13 | $1.10 | $1.10 | 17,500 |
| 7/21/2026 | $1.15 | $1.18 | $1.14 | $1.18 | 2,181 |
| 7/20/2026 | $1.05 | $1.30 | $1.05 | $1.13 | 50,055 |
| 7/17/2026 | $1.11 | $1.11 | $1.00 | $1.00 | 21,893 |
| 7/16/2026 | $1.10 | $1.14 | $1.10 | $1.14 | 806 |
| 7/15/2026 | $1.20 | $1.20 | $1.10 | $1.10 | 17,810 |
| 7/14/2026 | $1.30 | $1.30 | $1.21 | $1.21 | 6,312 |
| 7/13/2026 | $0.97 | $1.89 | $0.97 | $1.28 | 303,048 |
| 7/10/2026 | $1.01 | $1.01 | $1.01 | $1.01 | - |
| 7/9/2026 | $1.01 | $1.01 | $1.01 | $1.01 | - |
| 7/8/2026 | $1.01 | $1.01 | $1.01 | $1.01 | 100 |
| 7/7/2026 | $1.01 | $1.01 | $1.01 | $1.01 | 400 |
| 7/6/2026 | $1.02 | $1.02 | $0.98 | $1.00 | 9,702 |
| 7/3/2026 | $1.04 | $1.04 | $1.00 | $1.00 | 4,670 |
| 7/2/2026 | $1.01 | $1.04 | $1.01 | $1.04 | 12,104 |
| 7/1/2026 | $1.04 | $1.04 | $1.00 | $1.02 | 40,930 |
| 6/30/2026 | $1.04 | $1.04 | $1.00 | $1.04 | 235 |
| 6/29/2026 | $1.04 | $1.04 | $1.01 | $1.01 | 198 |
| 6/26/2026 | $1.04 | $1.06 | $1.01 | $1.01 | 25,495 |
| 6/25/2026 | $1.04 | $1.06 | $1.02 | $1.02 | 5,802 |
| 6/24/2026 | $1.09 | $1.12 | $1.06 | $1.06 | 20,690 |
| 6/23/2026 | $1.07 | $1.09 | $1.05 | $1.07 | 21,673 |
| 6/22/2026 | $1.02 | $1.50 | $0.95 | $1.05 | 82,819 |
| 6/18/2026 | $1.05 | $1.07 | $1.00 | $1.00 | 40,824 |
| 6/17/2026 | $1.09 | $1.09 | $1.01 | $1.03 | 71,194 |
| 6/16/2026 | $1.53 | $1.53 | $0.86 | $1.10 | 156,603 |
| 6/15/2026 | $1.62 | $1.62 | $1.51 | $1.53 | 68,195 |
| 6/12/2026 | $1.20 | $3.00 | $1.20 | $1.67 | 368,069 |
| 6/11/2026 | $1.18 | $1.18 | $1.12 | $1.15 | 17,536 |
| 6/10/2026 | $1.78 | $1.78 | $0.97 | $1.18 | 255,495 |
| 6/9/2026 | $2.40 | $2.40 | $1.72 | $1.72 | 60,304 |
| 6/8/2026 | $3.28 | $3.28 | $2.20 | $2.20 | 86,770 |
| 6/5/2026 | $3.28 | $3.40 | $3.28 | $3.38 | 9,250 |
| 6/4/2026 | $3.46 | $3.46 | $3.36 | $3.36 | 6,278 |
| 6/3/2026 | $3.56 | $3.56 | $3.48 | $3.48 | 5,842 |
| 6/2/2026 | $3.64 | $3.66 | $3.62 | $3.62 | 4,408 |
| 6/1/2026 | $3.52 | $3.52 | $3.52 | $3.52 | 7,610 |
| 5/29/2026 | $3.52 | $3.52 | $3.50 | $3.50 | 3,716 |
| 5/28/2026 | $3.56 | $3.56 | $3.56 | $3.56 | 8 |
| 5/27/2026 | $3.56 | $3.64 | $3.52 | $3.64 | 470 |
| 5/26/2026 | $3.66 | $3.66 | $3.56 | $3.66 | 5,160 |
| 5/25/2026 | $4.22 | $4.22 | $3.30 | $3.78 | 22,354 |
| 5/22/2026 | $4.08 | $4.22 | $4.08 | $4.22 | 36 |
| 5/21/2026 | $4.18 | $4.18 | $4.10 | $4.10 | 1,356 |
| 5/20/2026 | $4.30 | $4.34 | $4.20 | $4.20 | 6,540 |
| 5/19/2026 | $4.44 | $4.46 | $4.22 | $4.22 | 7,594 |
| 5/18/2026 | $4.22 | $4.38 | $4.08 | $4.24 | 8,478 |
| 5/15/2026 | $4.22 | $4.22 | $4.08 | $4.22 | 317 |
| 5/13/2026 | $4.08 | $4.08 | $4.08 | $4.08 | 15 |
| 5/12/2026 | $4.08 | $4.10 | $4.08 | $4.10 | 330 |
| 5/11/2026 | $4.22 | $4.22 | $4.22 | $4.22 | 200 |
| 5/8/2026 | $4.08 | $4.24 | $4.08 | $4.22 | 9,082 |