MAGN(MAGN)
MAGN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.29 | $10.53 | $10.20 | $10.45 | 371,200 |
| 5/19/2026 | $10.28 | $10.43 | $10.06 | $10.36 | 399,400 |
| 5/18/2026 | $9.91 | $10.45 | $9.84 | $10.30 | 486,863 |
| 5/15/2026 | $10.36 | $10.56 | $9.71 | $9.94 | 522,700 |
| 5/14/2026 | $10.67 | $10.78 | $10.47 | $10.57 | 346,613 |
| 5/13/2026 | $10.92 | $11.17 | $10.20 | $10.47 | 507,600 |
| 5/12/2026 | $11.41 | $11.41 | $10.83 | $10.95 | 556,500 |
| 5/11/2026 | $12.18 | $12.18 | $11.38 | $11.41 | 478,500 |
| 5/8/2026 | $12.20 | $12.88 | $11.80 | $12.08 | 695,741 |
| 5/7/2026 | $11.16 | $12.92 | $10.63 | $11.75 | 1.23M |
| 5/6/2026 | $10.24 | $11.21 | $10.24 | $11.07 | 379,700 |
| 5/5/2026 | $10.03 | $10.25 | $9.88 | $10.12 | 250,400 |
| 5/4/2026 | $10.11 | $10.34 | $9.82 | $10.00 | 291,600 |
| 5/1/2026 | $10.08 | $10.46 | $10.08 | $10.22 | 312,612 |
| 4/30/2026 | $9.77 | $10.01 | $9.77 | $9.98 | 355,500 |
| 4/29/2026 | $10.33 | $10.33 | $9.74 | $9.87 | 409,910 |
| 4/28/2026 | $10.33 | $10.52 | $10.20 | $10.47 | 210,400 |
| 4/27/2026 | $10.39 | $10.53 | $10.25 | $10.35 | 304,116 |
| 4/24/2026 | $10.37 | $10.55 | $10.21 | $10.45 | 305,551 |
| 4/23/2026 | $10.33 | $10.46 | $10.21 | $10.37 | 268,900 |
| 4/22/2026 | $10.78 | $10.89 | $10.33 | $10.33 | 383,900 |
| 4/21/2026 | $11.19 | $11.32 | $10.62 | $10.62 | 243,303 |
| 4/20/2026 | $10.76 | $11.44 | $10.70 | $11.08 | 322,300 |
| 4/17/2026 | $10.65 | $11.17 | $10.53 | $10.81 | 433,151 |
| 4/16/2026 | $10.60 | $10.60 | $10.26 | $10.37 | 472,900 |
| 4/15/2026 | $10.69 | $10.73 | $10.49 | $10.60 | 272,025 |
| 4/14/2026 | $10.25 | $10.75 | $10.14 | $10.70 | 505,317 |
| 4/13/2026 | $9.85 | $10.22 | $9.76 | $10.17 | 318,600 |
| 4/10/2026 | $10.02 | $10.27 | $9.87 | $9.96 | 261,601 |
| 4/9/2026 | $9.78 | $10.20 | $9.73 | $9.99 | 367,300 |
| 4/8/2026 | $10.07 | $10.25 | $9.87 | $9.91 | 424,334 |
| 4/7/2026 | $9.07 | $9.34 | $8.94 | $9.32 | 386,432 |
| 4/6/2026 | $8.95 | $9.40 | $8.81 | $9.25 | 343,000 |
| 4/2/2026 | $9.23 | $9.44 | $8.86 | $9.00 | 366,627 |
| 4/1/2026 | $9.71 | $9.71 | $9.43 | $9.48 | 520,401 |
| 3/31/2026 | $9.13 | $9.52 | $9.11 | $9.51 | 485,100 |
| 3/30/2026 | $9.01 | $9.23 | $8.77 | $8.96 | 557,500 |
| 3/27/2026 | $8.99 | $9.04 | $8.71 | $8.89 | 443,317 |
| 3/26/2026 | $9.18 | $9.48 | $9.00 | $9.07 | 663,700 |
| 3/25/2026 | $9.16 | $9.48 | $9.10 | $9.35 | 468,800 |
| 3/24/2026 | $8.86 | $9.17 | $8.82 | $9.04 | 527,500 |
| 3/23/2026 | $9.52 | $9.67 | $8.95 | $9.05 | 973,500 |
| 3/20/2026 | $9.66 | $9.90 | $9.22 | $9.37 | 1.63M |
| 3/19/2026 | $10.54 | $10.54 | $10.12 | $10.25 | 478,201 |
| 3/18/2026 | $10.74 | $10.89 | $10.46 | $10.69 | 516,800 |
| 3/17/2026 | $11.00 | $11.25 | $10.75 | $10.85 | 866,200 |
| 3/16/2026 | $10.88 | $11.04 | $10.72 | $10.84 | 540,311 |
| 3/13/2026 | $11.19 | $11.34 | $10.86 | $10.92 | 270,900 |
| 3/12/2026 | $11.16 | $11.31 | $10.95 | $11.07 | 463,827 |
| 3/11/2026 | $11.29 | $11.39 | $11.03 | $11.35 | 349,100 |
| 3/10/2026 | $11.50 | $11.73 | $11.26 | $11.46 | 486,800 |
| 3/9/2026 | $11.57 | $11.71 | $10.90 | $11.54 | 898,335 |
| 3/6/2026 | $11.93 | $11.96 | $11.62 | $11.85 | 331,613 |
| 3/5/2026 | $12.00 | $12.54 | $12.00 | $12.39 | 464,713 |
| 3/4/2026 | $12.21 | $12.38 | $11.83 | $12.25 | 367,822 |
| 3/3/2026 | $12.15 | $12.15 | $11.56 | $12.03 | 361,720 |
| 3/2/2026 | $12.76 | $12.92 | $12.54 | $12.61 | 269,700 |
| 2/27/2026 | $12.96 | $13.16 | $12.80 | $12.95 | 283,600 |
| 2/26/2026 | $13.26 | $13.26 | $12.83 | $13.21 | 311,938 |
| 2/25/2026 | $13.11 | $13.18 | $12.62 | $13.17 | 296,647 |
| 2/24/2026 | $13.16 | $13.25 | $12.84 | $13.03 | 486,700 |
| 2/23/2026 | $13.51 | $13.59 | $12.92 | $13.12 | 344,142 |
| 2/20/2026 | $13.90 | $13.95 | $13.49 | $13.76 | 397,469 |