MAGNMAGN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $13.04 | $13.85 | $13.02 | $13.15 | 140,658 |
| 2/2/2026 | $13.07 | $13.65 | $13.07 | $13.37 | 604,327 |
| 1/30/2026 | $12.88 | $13.21 | $12.65 | $13.07 | 535,741 |
| 1/29/2026 | $13.20 | $13.32 | $12.78 | $13.25 | 473,724 |
| 1/28/2026 | $13.66 | $13.98 | $13.18 | $13.21 | 283,717 |
| 1/27/2026 | $13.62 | $13.75 | $13.32 | $13.70 | 402,900 |
| 1/26/2026 | $14.16 | $14.26 | $13.76 | $13.78 | 465,748 |
| 1/23/2026 | $14.07 | $14.25 | $13.84 | $14.06 | 538,400 |
| 1/22/2026 | $13.85 | $14.41 | $13.85 | $14.06 | 409,500 |
| 1/21/2026 | $13.60 | $13.91 | $13.46 | $13.73 | 393,422 |
| 1/20/2026 | $13.74 | $13.74 | $13.22 | $13.46 | 423,501 |
| 1/16/2026 | $14.99 | $15.00 | $14.06 | $14.10 | 758,940 |
| 1/15/2026 | $15.01 | $15.19 | $14.84 | $15.09 | 620,300 |
| 1/14/2026 | $14.59 | $15.15 | $14.59 | $15.02 | 256,039 |
| 1/13/2026 | $14.72 | $14.75 | $14.43 | $14.60 | 295,700 |
| 1/12/2026 | $14.66 | $14.77 | $14.38 | $14.73 | 332,500 |
| 1/9/2026 | $14.68 | $14.75 | $14.24 | $14.68 | 381,514 |
| 1/8/2026 | $14.24 | $14.74 | $14.03 | $14.54 | 655,617 |
| 1/7/2026 | $14.92 | $14.99 | $14.04 | $14.34 | 684,900 |
| 1/6/2026 | $14.40 | $15.35 | $14.40 | $15.26 | 784,300 |
| 1/5/2026 | $14.15 | $14.59 | $13.96 | $14.56 | 548,427 |
| 1/2/2026 | $15.25 | $15.25 | $14.25 | $14.27 | 465,114 |
| 12/31/2025 | $15.22 | $15.36 | $15.01 | $15.14 | 558,712 |
| 12/30/2025 | $15.09 | $15.19 | $14.84 | $15.17 | 403,823 |
| 12/29/2025 | $15.01 | $15.17 | $14.52 | $15.03 | 465,610 |
| 12/26/2025 | $15.01 | $15.11 | $14.87 | $15.08 | 551,741 |
| 12/24/2025 | $14.76 | $15.52 | $14.68 | $15.03 | 324,933 |
| 12/23/2025 | $14.47 | $14.62 | $14.29 | $14.58 | 396,200 |
| 12/22/2025 | $14.91 | $15.09 | $14.51 | $14.55 | 463,800 |
| 12/19/2025 | $14.95 | $15.20 | $14.87 | $14.93 | 875,100 |
| 12/18/2025 | $14.88 | $15.13 | $14.79 | $14.89 | 694,145 |
| 12/17/2025 | $14.63 | $14.95 | $14.58 | $14.72 | 932,200 |
| 12/16/2025 | $14.71 | $14.90 | $14.56 | $14.64 | 1.02M |
| 12/15/2025 | $15.08 | $15.08 | $14.60 | $14.62 | 830,000 |
| 12/12/2025 | $14.99 | $15.09 | $14.70 | $14.84 | 829,400 |
| 12/11/2025 | $14.90 | $15.25 | $14.85 | $14.95 | 885,200 |
| 12/10/2025 | $13.58 | $14.89 | $13.58 | $14.80 | 1.34M |
| 12/9/2025 | $14.06 | $14.23 | $13.63 | $13.66 | 638,500 |
| 12/8/2025 | $14.16 | $14.34 | $13.89 | $14.06 | 518,300 |
| 12/5/2025 | $13.96 | $14.24 | $13.84 | $14.13 | 923,400 |
| 12/4/2025 | $13.96 | $14.18 | $13.74 | $13.94 | 641,943 |
| 12/3/2025 | $14.28 | $14.51 | $13.85 | $13.98 | 849,865 |
| 12/2/2025 | $14.45 | $14.51 | $14.17 | $14.20 | 1.03M |
| 12/1/2025 | $13.97 | $14.85 | $13.95 | $14.54 | 1.17M |
| 11/28/2025 | $13.81 | $14.40 | $13.60 | $14.16 | 592,900 |
| 11/26/2025 | $13.38 | $14.25 | $13.38 | $13.78 | 1.25M |
| 11/25/2025 | $13.39 | $13.84 | $13.25 | $13.50 | 2.81M |
| 11/24/2025 | $12.14 | $13.65 | $12.02 | $13.47 | 3.72M |
| 11/21/2025 | $10.39 | $11.65 | $10.33 | $11.54 | 3.35M |
| 11/20/2025 | $11.00 | $12.50 | $10.00 | $10.18 | 9.42M |
| 11/19/2025 | $8.05 | $8.24 | $7.82 | $7.96 | 1.41M |
| 11/18/2025 | $8.06 | $8.22 | $7.99 | $8.05 | 1.44M |
| 11/17/2025 | $8.62 | $8.65 | $8.01 | $8.16 | 641,821 |
| 11/14/2025 | $8.87 | $8.98 | $8.64 | $8.75 | 570,016 |
| 11/13/2025 | $9.37 | $9.54 | $8.98 | $9.08 | 748,447 |
| 11/12/2025 | $8.84 | $9.47 | $8.80 | $9.44 | 697,700 |
| 11/11/2025 | $9.12 | $9.12 | $8.86 | $8.90 | 784,338 |
| 11/10/2025 | $9.08 | $9.10 | $8.79 | $9.00 | 846,304 |
| 11/7/2025 | $8.68 | $8.93 | $8.52 | $8.89 | 483,341 |
| 11/6/2025 | $8.55 | $8.77 | $8.42 | $8.70 | 662,700 |
| 11/5/2025 | $8.53 | $8.66 | $8.44 | $8.57 | 448,228 |