Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	MGNI	9.37	9.47	9.17	9.25	0.13	1,219,101	7,370	9.07	9.72
2024-05-02	Q	MGNI	9.18	9.318	9.01	9.12	0.12	1,143,974	6,610	9.03	9.28
2024-05-01	Q	MGNI	8.83	9.265	8.82	9.00	0.17	1,526,733	8,072	8.71	9.63
2024-04-30	Q	MGNI	9.07	9.08	8.81	8.83	-0.35	905,275	6,522	8.69	9.61
2024-04-29	Q	MGNI	9.29	9.37	9.105	9.18	-0.01	1,015,736	6,941	9.11	9.93
2024-04-26	Q	MGNI	8.95	9.35	8.86	9.19	0.39	1,128,492	7,942	8.90	13.40
2024-04-25	Q	MGNI	8.81	8.835	8.60	8.80	-0.30	1,443,190	9,101	8.34	9.22
2024-04-24	Q	MGNI	8.88	9.18	8.79	9.10	0.26	1,109,376	8,470	8.75	10.54
2024-04-23	Q	MGNI	8.69	8.88	8.69	8.84	0.15	834,155	6,247	8.80	10.17
2024-04-22	Q	MGNI	8.57	8.705	8.375	8.69	0.23	789,820	5,796	8.60	9.15
2024-04-19	Q	MGNI	8.64	8.85	8.41	8.46	-0.18	1,039,497	8,436	8.40	10.82
2024-04-18	Q	MGNI	8.57	8.745	8.53	8.64	0.06	997,344	6,684	8.55	9.44
2024-04-17	Q	MGNI	8.79	8.895	8.58	8.58	-0.11	855,089	6,408	8.55	9.60
2024-04-16	Q	MGNI	8.73	8.81	8.56	8.69	-0.13	1,262,417	7,681	7.96	8.91
2024-04-15	Q	MGNI	9.14	9.145	8.765	8.83	-0.33	1,014,600	6,892	8.75	9.67
2024-04-12	Q	MGNI	9.34	9.42	9.10	9.16	-0.26	693,806	5,549	9.06	9.80
2024-04-11	Q	MGNI	9.52	9.56	9.41	9.42	-0.08	918,782	7,561	9.40	10.82
2024-04-10	Q	MGNI	9.52	9.84	9.37	9.50	-0.47	1,325,218	8,961	9.40	10.03
2024-04-09	Q	MGNI	9.86	10.12	9.74	9.97	0.12	1,718,433	9,603	9.20	10.10
2024-04-08	Q	MGNI	9.72	10.025	9.60	9.85	0.06	1,139,914	8,543	9.71	10.15
2024-04-05	Q	MGNI	9.80	9.935	9.71	9.79	-0.06	1,153,115	7,019	8.69	10.30
2024-04-04	Q	MGNI	10.10	10.19	9.83	9.85	-0.19	890,493	6,029	9.80	10.95
2024-04-03	Q	MGNI	10.02	10.20	9.98	10.04	-0.08	1,329,027	8,902	10.00	11.10
2024-04-02	Q	MGNI	10.32	10.36	9.88	10.12	-0.46	1,665,166	9,421	10.00	11.66
2024-04-01	Q	MGNI	10.76	10.99	10.511	10.58	-0.17	753,655	5,624	10.58	10.97
2024-03-29	Q	MGNI	10.39	10.93	10.39	10.75	0.37	0	0	10.50	11.00
2024-03-28	Q	MGNI	10.39	10.93	10.39	10.75	0.37	1,403,345	6,842	10.50	11.00
2024-03-27	Q	MGNI	10.54	10.57	10.229	10.38	-0.09	704,367	5,275	10.18	10.65
2024-03-26	Q	MGNI	10.55	10.96	10.45	10.47	0.12	967,404	6,282	10.37	10.99
2024-03-25	Q	MGNI	10.48	10.53	10.24	10.35	-0.16	1,063,326	5,974	10.07	11.33
2024-03-22	Q	MGNI	10.50	10.69	10.415	10.51	-0.05	1,011,233	6,612	10.25	11.64
2024-03-21	Q	MGNI	10.85	11.00	10.38	10.56	-0.15	1,860,858	9,881	10.53	10.65
2024-03-20	Q	MGNI	11.38	11.38	10.43	10.71	-0.69	2,217,674	11,553	10.70	11.07
2024-03-19	Q	MGNI	11.21	11.43	11.05	11.40	0.11	730,779	5,000	11.09	11.50
2024-03-18	Q	MGNI	11.38	11.455	11.07	11.29	-0.03	1,175,731	5,770	11.10	16.93
2024-03-15	Q	MGNI	11.17	11.36	11.055	11.32	0.07	1,321,201	5,591	10.25	11.50
2024-03-14	Q	MGNI	11.60	11.60	11.093	11.25	-0.25	894,056	5,296	11.22	11.47
2024-03-13	Q	MGNI	11.30	11.73	11.295	11.50	0.16	825,257	5,518	11.60	11.76
2024-03-12	Q	MGNI	11.35	11.40	11.14	11.34	-0.01	737,953	5,133	11.24	12.21
2024-03-11	Q	MGNI	11.49	11.62	11.302	11.35	-0.25	620,714	5,094	11.30	11.50
2024-03-08	Q	MGNI	11.70	12.05	11.57	11.60	0.05	884,001	5,990	11.50	11.84
2024-03-07	Q	MGNI	11.72	11.84	11.52	11.55	-0.07	968,250	5,870	11.50	12.70
2024-03-06	Q	MGNI	11.81	11.95	11.49	11.62	0.05	1,045,346	6,659	10.30	11.95
2024-03-05	Q	MGNI	11.64	11.73	11.33	11.57	-0.22	1,855,712	8,819	10.14	12.75
2024-03-04	Q	MGNI	12.20	12.2214	11.44	11.79	-0.44	2,026,354	10,103	11.50	11.99
2024-03-01	Q	MGNI	12.19	12.40	11.78	12.225	0.205	1,979,723	9,867	12.33	12.43
2024-02-29	Q	MGNI	11.12	12.09	10.91	12.02	1.55	3,454,456	14,966	11.92	12.22
2024-02-28	Q	MGNI	11.29	11.31	10.34	10.47	-1.05	2,473,784	12,450	10.43	10.45
2024-02-27	Q	MGNI	10.50	11.68	10.49	11.52	1.75	3,064,287	13,736	11.32	12.41
2024-02-26	Q	MGNI	9.33	9.78	9.321	9.77	0.38	921,113	5,255	10.37	10.62
2024-02-23	Q	MGNI	9.23	9.425	9.01	9.39	0.06	855,379	4,907	9.18	9.43
2024-02-22	Q	MGNI	9.50	9.60	9.265	9.33	-0.17	822,563	5,272	9.26	9.63
2024-02-21	Q	MGNI	9.69	9.70	9.37	9.50	-0.35	870,208	5,033	9.42	10.13
2024-02-20	Q	MGNI	10.18	10.31	9.74	9.85	-0.56	1,405,415	7,294	9.71	10.09
2024-02-19	Q	MGNI	10.105	10.455	9.83	10.41	0.67	0	0	10.21	10.50
2024-02-16	Q	MGNI	10.105	10.455	9.83	10.41	0.67	2,219,328	10,172	10.21	10.50
2024-02-15	Q	MGNI	9.57	9.815	9.5002	9.74	0.37	1,019,194	4,523	9.80	10.25
2024-02-14	Q	MGNI	9.11	9.46	9.025	9.37	0.49	1,163,356	6,436	8.61	9.44
2024-02-13	Q	MGNI	9.18	9.28	8.81	8.88	-0.77	1,213,750	6,413	8.81	9.01
2024-02-12	Q	MGNI	9.53	9.7999	9.53	9.65	0.14	1,093,618	6,186	9.56	9.80
2024-02-09	Q	MGNI	9.35	9.72	9.23	9.51	0.19	998,289	5,643	9.33	9.55
2024-02-08	Q	MGNI	9.27	9.35	9.12	9.32	0.11	896,244	5,561	8.24	9.40
2024-02-07	Q	MGNI	9.30	9.30	9.035	9.21	0.02	786,764	4,286	9.12	10.09
2024-02-06	Q	MGNI	8.74	9.21	8.74	9.19	0.43	647,981	3,905	8.83	9.25