Register for streaming realtime charts, analysis tools, and prices.
MAG5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 2,322.50 | 94.25 | 4.23% | 2,074.00 | 2,336.25 | 2,051.00 | 1,404 |
| Jun 24 2024 | 2,228.25 | -96.00 | -4.13% | 2,285.50 | 2,336.75 | 2,138.00 | 4,497 |
| Jun 21 2024 | 2,324.25 | -142.25 | -5.77% | 2,316.00 | 2,358.00 | 2,213.50 | 10,637 |
| Jun 20 2024 | 2,466.50 | -57.50 | -2.28% | 2,594.00 | 2,609.00 | 2,398.00 | 3,186 |
| Jun 19 2024 | 2,524.00 | 143.50 | 6.03% | 2,514.00 | 2,555.50 | 2,479.50 | 2,661 |
| Jun 18 2024 | 2,380.50 | 2.50 | 0.11% | 2,494.50 | 2,507.00 | 2,364.50 | 3,971 |
| Jun 17 2024 | 2,378.00 | 63.75 | 2.75% | 2,367.50 | 2,408.25 | 2,285.75 | 2,165 |
| Jun 14 2024 | 2,314.25 | 5.50 | 0.24% | 2,315.50 | 2,563.50 | 2,074.75 | 3,861 |
| Jun 13 2024 | 2,308.75 | 36.75 | 1.62% | 2,395.00 | 2,479.50 | 2,288.50 | 6,633 |
| Jun 12 2024 | 2,272.00 | 313.25 | 15.99% | 2,057.00 | 2,282.00 | 2,039.25 | 5,803 |
| Jun 11 2024 | 1,958.75 | -1.00 | -0.05% | 1,953.50 | 1,982.50 | 1,895.00 | 1,121 |
| Jun 10 2024 | 1,959.75 | 20.50 | 1.06% | 1,945.00 | 1,974.00 | 1,876.25 | 3,353 |
| Jun 07 2024 | 1,939.25 | 39.75 | 2.09% | 1,941.00 | 1,978.00 | 1,852.25 | 692 |
| Jun 06 2024 | 1,899.50 | 48.75 | 2.63% | 1,887.50 | 1,941.50 | 1,830.25 | 1,902 |
| Jun 05 2024 | 1,850.75 | 166.00 | 9.85% | 1,799.00 | 1,873.00 | 1,773.25 | 1,532 |
| Jun 04 2024 | 1,684.75 | -9.00 | -0.53% | 1,684.75 | 1,684.75 | 1,684.75 | 276 |
| Jun 03 2024 | 1,693.75 | 181.75 | 12.02% | 1,679.00 | 1,757.75 | 1,643.25 | 1,395 |
| May 31 2024 | 1,512.00 | -182.25 | -10.76% | 1,614.50 | 1,718.50 | 1,499.75 | 1,555 |
| May 30 2024 | 1,694.25 | -96.00 | -5.36% | 1,767.50 | 1,799.50 | 1,656.50 | 2,076 |
| May 29 2024 | 1,790.25 | 42.75 | 2.45% | 1,789.00 | 1,833.25 | 1,699.50 | 1,529 |
| May 28 2024 | 1,747.50 | 81.00 | 4.86% | 1,666.50 | 1,765.50 | 1,666.50 | 3,190 |
| May 24 2024 | 1,666.50 | 9.75 | 0.59% | 1,609.00 | 1,686.50 | 1,572.00 | 3,403 |
| May 23 2024 | 1,656.75 | 70.00 | 4.41% | 1,681.50 | 1,704.50 | 1,608.25 | 1,678 |
| May 22 2024 | 1,586.75 | 31.75 | 2.04% | 1,586.75 | 1,586.75 | 1,586.75 | 110 |
| May 21 2024 | 1,555.00 | 15.50 | 1.01% | 1,531.00 | 1,571.75 | 1,519.25 | 1,466 |
| May 20 2024 | 1,539.50 | 25.00 | 1.65% | 1,536.50 | 1,567.00 | 1,499.50 | 2,058 |
| May 17 2024 | 1,514.50 | -30.00 | -1.94% | 1,508.50 | 1,538.50 | 1,468.50 | 1,407 |
| May 16 2024 | 1,544.50 | 42.50 | 2.83% | 1,533.50 | 1,570.50 | 1,501.00 | 629 |
| May 15 2024 | 1,502.00 | 52.50 | 3.62% | 1,451.00 | 1,523.00 | 1,428.75 | 44 |
| May 14 2024 | 1,449.50 | 86.00 | 6.31% | 1,449.50 | 1,449.50 | 1,449.50 | 0 |
| May 13 2024 | 1,363.50 | -2.50 | -0.18% | 1,363.50 | 1,363.50 | 1,363.50 | 0 |
| May 10 2024 | 1,366.00 | -45.50 | -3.22% | 1,441.00 | 1,461.00 | 1,338.25 | 180 |
| May 09 2024 | 1,411.50 | -0.50 | -0.04% | 1,380.00 | 1,423.75 | 1,355.75 | 589 |
| May 08 2024 | 1,412.00 | -32.00 | -2.22% | 1,442.50 | 1,445.25 | 1,344.00 | 654 |
| May 07 2024 | 1,444.00 | 106.50 | 7.96% | 1,461.50 | 1,483.75 | 1,403.25 | 745 |
| May 03 2024 | 1,337.50 | 159.75 | 13.56% | 1,288.00 | 1,389.50 | 1,274.00 | 1 |
| May 02 2024 | 1,177.75 | 53.00 | 4.71% | 1,177.75 | 1,177.75 | 1,177.75 | 0 |
| May 01 2024 | 1,124.75 | -114.25 | -9.22% | 1,110.00 | 1,174.75 | 1,084.75 | 231 |
| Apr 30 2024 | 1,239.00 | -19.00 | -1.51% | 1,239.00 | 1,239.00 | 1,239.00 | 0 |
| Apr 29 2024 | 1,258.00 | 12.25 | 0.98% | 1,258.00 | 1,258.00 | 1,258.00 | 3 |
| Apr 26 2024 | 1,245.75 | 258.50 | 26.18% | 1,245.75 | 1,245.75 | 1,245.75 | 0 |
| Apr 25 2024 | 987.25 | -193.50 | -16.39% | 920.00 | 1,024.00 | 858.25 | 1,902 |
| Apr 24 2024 | 1,180.75 | 36.00 | 3.14% | 1,180.75 | 1,180.75 | 1,180.75 | 0 |
| Apr 23 2024 | 1,144.75 | 143.75 | 14.36% | 1,099.00 | 1,156.25 | 1,074.50 | 293 |
| Apr 22 2024 | 1,001.00 | -121.00 | -10.78% | 1,033.00 | 1,080.75 | 975.50 | 50 |
| Apr 19 2024 | 1,122.00 | -177.50 | -13.66% | 1,175.00 | 1,243.50 | 1,096.00 | 10 |
| Apr 18 2024 | 1,299.50 | -10.75 | -0.82% | 1,250.50 | 1,315.75 | 1,202.25 | 12 |
| Apr 17 2024 | 1,310.25 | -53.00 | -3.89% | 1,310.25 | 1,310.25 | 1,310.25 | 0 |
| Apr 16 2024 | 1,363.25 | -166.25 | -10.87% | 1,341.50 | 1,394.50 | 1,296.50 | 953 |
| Apr 15 2024 | 1,529.50 | -68.50 | -4.29% | 1,573.00 | 1,603.25 | 1,510.25 | 2,248 |
| Apr 12 2024 | 1,598.00 | 57.00 | 3.70% | 1,596.50 | 1,619.25 | 1,544.75 | 36 |
| Apr 11 2024 | 1,541.00 | 56.75 | 3.82% | 1,555.00 | 1,555.00 | 1,540.75 | 40 |
| Apr 10 2024 | 1,484.25 | 72.75 | 5.15% | 1,484.25 | 1,484.25 | 1,484.25 | 0 |
| Apr 09 2024 | 1,411.50 | -112.75 | -7.40% | 1,504.50 | 1,525.00 | 1,385.00 | 117 |
| Apr 08 2024 | 1,524.25 | 57.00 | 3.88% | 1,505.50 | 1,548.75 | 1,474.75 | 108 |
| Apr 05 2024 | 1,467.25 | -80.00 | -5.17% | 1,430.00 | 1,519.00 | 1,388.50 | 60 |
| Apr 04 2024 | 1,547.25 | 55.50 | 3.72% | 1,506.50 | 1,559.50 | 1,497.50 | 595 |
| Apr 03 2024 | 1,491.75 | 94.75 | 6.78% | 1,420.00 | 1,497.25 | 1,384.00 | 62 |
| Apr 02 2024 | 1,397.00 | -53.25 | -3.67% | 1,372.50 | 1,397.25 | 1,344.50 | 1,091 |
| Mar 28 2024 | 1,450.25 | -11.75 | -0.80% | 1,444.50 | 1,484.25 | 1,435.25 | 10 |
