(OP:MGNC)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 190 | +0.03(+3.27%) |
| Apr 22, 2026 | 0.7640 | 0.7650 | 0.7200 | 0.7650 | 8,250 | +0.11(+17.69%) |
| Apr 21, 2026 | 0.6500 | 0.6500 | 0.6000 | 0.6500 | 4,923 | +0.09(+16.07%) |
| Apr 16, 2026 | 0.5600 | 0 | -0.13(-19.42%) | |||
| Apr 15, 2026 | 0.7500 | 0.7500 | 0.6180 | 0.6950 | 7,000 | +0.10(+16.81%) |
| Apr 14, 2026 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 1,500 | +0.09(+19.00%) |
| Apr 13, 2026 | 0.6700 | 0.7119 | 0.4589 | 0.5000 | 25,315 | -0.17(-25.37%) |
| Apr 10, 2026 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 10,002 | +0.01(+1.52%) |
| Apr 09, 2026 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 2,000 | -0.08(-10.87%) |
| Apr 08, 2026 | 0.6998 | 0.7900 | 0.6998 | 0.7405 | 9,998 | +0.11(+17.54%) |
| Apr 07, 2026 | 0.6500 | 0.7000 | 0.6200 | 0.6300 | 6,975 | -0.07(-10.00%) |
| Apr 06, 2026 | 0.6999 | 0.7500 | 0.6699 | 0.7000 | 23,201 | +0.10(+16.67%) |
| Apr 02, 2026 | 0.6500 | 0.6999 | 0.6000 | 0.6000 | 11,845 | -0.06(-8.40%) |
| Apr 01, 2026 | 0.6800 | 0.6800 | 0.6500 | 0.6550 | 17,046 | -0.14(-18.11%) |
| Mar 31, 2026 | 0.6380 | 0.7999 | 0.6380 | 0.7999 | 7,838 | +0.20(+33.32%) |
| Mar 30, 2026 | 0.5600 | 0.6000 | 0.5100 | 0.6000 | 34,200 | +0.04(+7.14%) |
| Mar 27, 2026 | 0.8210 | 0.8427 | 0.3250 | 0.5600 | 203,314 | -0.25(-30.86%) |
| Mar 26, 2026 | 0.6500 | 0.8100 | 0.5200 | 0.8100 | 35,115 | +0.19(+30.67%) |
| Mar 25, 2026 | 0.5900 | 0.6300 | 0.2350 | 0.6199 | 374,398 | +0.14(+30.34%) |
| Mar 24, 2026 | 1.500 | 2.200 | 0.4756 | 0.4756 | 1,071,535 | -1.08(-69.41%) |
| Mar 23, 2026 | 1.063 | 1.560 | 0.9999 | 1.555 | 426,334 | +0.51(+49.52%) |
| Mar 20, 2026 | 1.600 | 1.750 | 0.4200 | 1.040 | 82,469 | -0.68(-39.53%) |
| Mar 19, 2026 | 1.400 | 1.900 | 1.200 | 1.720 | 70,052 | +0.23(+15.44%) |
| Mar 18, 2026 | 1.120 | 1.500 | 0.8703 | 1.490 | 53,521 | +0.37(+33.04%) |
| Mar 17, 2026 | 1.010 | 1.120 | 1.010 | 1.120 | 7,201 | +0.32(+40.00%) |
| Mar 09, 2026 | 0.8000 | 0 | -0.25(-23.81%) | |||
| Mar 06, 2026 | 1.000 | 1.194 | 0.9200 | 1.050 | 18,675 | -0.17(-13.93%) |
| Mar 05, 2026 | 1.220 | 1.220 | 1.220 | 1.220 | 700 | +0.02(+1.67%) |
| Mar 03, 2026 | 1.200 | 0 | -0.12(-9.09%) | |||
| Feb 27, 2026 | 1.320 | 0 | +0.00(+0.00%) | |||
| Feb 26, 2026 | 1.380 | 1.380 | 1.230 | 1.320 | 14,400 | -0.06(-4.35%) |
| Feb 25, 2026 | 1.370 | 1.390 | 1.360 | 1.380 | 7,000 | -0.02(-1.43%) |
| Feb 24, 2026 | 1.390 | 1.424 | 1.380 | 1.400 | 15,700 | +0.02(+1.45%) |
| Feb 23, 2026 | 1.420 | 1.420 | 1.380 | 1.380 | 2,600 | +0.07(+5.34%) |
| Feb 20, 2026 | 1.230 | 1.310 | 1.230 | 1.310 | 12,250 | +0.08(+6.50%) |
| Feb 19, 2026 | 1.230 | 1.230 | 1.230 | 1.230 | 3,000 | +0.08(+6.96%) |
| Feb 13, 2026 | 1.150 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2026 | 1.150 | 0 | -0.26(-18.44%) | |||
| Feb 05, 2026 | 1.410 | 0 | +0.17(+13.71%) | |||
| Feb 04, 2026 | 1.110 | 1.280 | 1.110 | 1.240 | 550 | +0.04(+3.33%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.