MAGS(MAGS)
MAGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $69.29 | $69.58 | $68.82 | $68.82 | 393,667 |
| 5/20/2026 | $68.61 | $69.49 | $68.47 | $69.49 | 2.15M |
| 5/19/2026 | $69.15 | $69.22 | $68.12 | $68.53 | 2.83M |
| 5/18/2026 | $69.82 | $70.27 | $68.99 | $69.46 | 2.74M |
| 5/15/2026 | $70.02 | $70.65 | $69.48 | $69.84 | 3.60M |
| 5/14/2026 | $70.72 | $71.16 | $70.37 | $70.94 | 3.30M |
| 5/13/2026 | $69.22 | $70.77 | $68.88 | $70.53 | 2.27M |
| 5/12/2026 | $69.13 | $69.46 | $68.35 | $69.12 | 2.33M |
| 5/11/2026 | $68.87 | $69.85 | $68.75 | $69.44 | 2.42M |
| 5/8/2026 | $69.10 | $69.83 | $69.08 | $69.62 | 2.56M |
| 5/7/2026 | $68.98 | $69.49 | $68.69 | $68.89 | 2.93M |
| 5/6/2026 | $67.20 | $68.53 | $67.00 | $68.46 | 3.41M |
| 5/5/2026 | $67.36 | $67.72 | $66.90 | $67.11 | 2.63M |
| 5/4/2026 | $66.92 | $67.24 | $66.38 | $66.97 | 2.92M |
| 5/1/2026 | $66.68 | $67.47 | $66.51 | $66.87 | 3.62M |
| 4/30/2026 | $66.71 | $66.82 | $64.89 | $66.24 | 6.12M |
| 4/29/2026 | $66.50 | $67.04 | $66.17 | $66.58 | 3.76M |
| 4/28/2026 | $66.55 | $67.06 | $66.29 | $66.86 | 2.97M |
| 4/27/2026 | $66.35 | $67.18 | $66.10 | $67.08 | 2.94M |
| 4/24/2026 | $65.60 | $66.72 | $65.34 | $66.57 | 4.35M |
| 4/23/2026 | $65.78 | $66.08 | $64.73 | $65.33 | 4.08M |
| 4/22/2026 | $65.83 | $66.44 | $65.52 | $66.44 | 2.62M |
| 4/21/2026 | $66.13 | $66.17 | $65.17 | $65.31 | 3.78M |
| 4/20/2026 | $66.10 | $66.26 | $65.21 | $65.76 | 3.11M |
| 4/17/2026 | $66.06 | $66.81 | $65.82 | $66.45 | 5.61M |
| 4/16/2026 | $65.53 | $65.56 | $64.57 | $65.31 | 3.49M |
| 4/15/2026 | $63.87 | $65.31 | $63.78 | $65.26 | 5.52M |
| 4/14/2026 | $62.36 | $63.75 | $62.30 | $63.61 | 9.01M |
| 4/13/2026 | $61.06 | $61.79 | $60.73 | $61.76 | 3.23M |
| 4/10/2026 | $60.92 | $61.37 | $60.84 | $61.14 | 3.81M |
| 4/9/2026 | $60.08 | $60.86 | $59.57 | $60.72 | 3.12M |
| 4/8/2026 | $60.68 | $60.83 | $59.45 | $59.82 | 4.18M |
| 4/7/2026 | $57.98 | $58.32 | $56.98 | $58.29 | 2.84M |
| 4/6/2026 | $58.40 | $58.76 | $58.02 | $58.38 | 2.11M |
| 4/2/2026 | $57.42 | $58.53 | $57.18 | $58.27 | 5.31M |
| 4/1/2026 | $58.50 | $59.13 | $58.24 | $58.68 | 5.86M |
| 3/31/2026 | $56.21 | $58.11 | $56.21 | $57.94 | 7.52M |
| 3/30/2026 | $56.07 | $56.09 | $55.09 | $55.39 | 3.88M |
| 3/27/2026 | $56.65 | $56.66 | $55.36 | $55.45 | 4.45M |
| 3/26/2026 | $58.36 | $58.53 | $56.98 | $57.03 | 3.31M |
| 3/25/2026 | $59.32 | $59.68 | $58.77 | $58.95 | 3.31M |
| 3/24/2026 | $58.99 | $59.05 | $58.42 | $58.51 | 3.55M |
| 3/23/2026 | $59.23 | $59.85 | $59.03 | $59.28 | 5.91M |
| 3/20/2026 | $59.28 | $59.39 | $57.94 | $58.37 | 4.99M |
| 3/19/2026 | $59.60 | $59.84 | $59.25 | $59.55 | 4.31M |
| 3/18/2026 | $60.80 | $61.14 | $60.11 | $60.20 | 2.83M |
| 3/17/2026 | $60.99 | $61.35 | $60.81 | $61.13 | 2.84M |
| 3/16/2026 | $60.60 | $61.28 | $60.52 | $60.88 | 2.30M |
| 3/13/2026 | $61.12 | $61.22 | $59.86 | $59.94 | 4.17M |
| 3/12/2026 | $61.65 | $61.77 | $60.83 | $60.95 | 4.04M |
| 3/11/2026 | $62.00 | $62.78 | $61.78 | $62.15 | 2.35M |
| 3/10/2026 | $61.79 | $62.34 | $61.58 | $61.93 | 3.61M |
| 3/9/2026 | $60.21 | $61.83 | $59.93 | $61.72 | 5.63M |
| 3/6/2026 | $61.39 | $61.67 | $60.86 | $60.99 | 5.88M |
| 3/5/2026 | $61.86 | $62.32 | $61.41 | $62.16 | 4.74M |
| 3/4/2026 | $61.56 | $62.47 | $61.44 | $62.23 | 3.95M |
| 3/3/2026 | $60.50 | $61.48 | $60.16 | $61.29 | 7.55M |
| 3/2/2026 | $60.30 | $61.92 | $60.15 | $61.61 | 7.87M |
| 2/27/2026 | $61.40 | $61.78 | $61.04 | $61.35 | 3.99M |
| 2/26/2026 | $63.15 | $63.19 | $61.78 | $62.27 | 3.78M |
| 2/25/2026 | $62.62 | $63.30 | $62.61 | $63.27 | 3.04M |
| 2/24/2026 | $61.56 | $62.40 | $61.21 | $62.31 | 2.72M |
| 2/23/2026 | $62.38 | $62.58 | $61.33 | $61.60 | 3.04M |
| 2/20/2026 | $61.33 | $62.73 | $61.14 | $62.60 | 6.86M |