MAGELLAN COPPER & GOLD Corp (MAGE) stock
MAGEOTCMetal MiningFiscal year ends December 31
$0.10+0.01 (+11.11%)
Close on Oct 19, 2026Market cap $2.60MP/E –Yield –
Price history
Magellan Copper & Gold share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.10
+11.11% on the day
52-week range
$0.0451 – $0.38
-73.7% from the high
Change over 52 weeks
-62.4%
From $0.266 on Oct 17, 2025
Average volume
12,877
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | +11.11% | 10,000 |
| Oct 16, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | 0 |
| Oct 15, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | 1,654 |
| Oct 14, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | 0 |
| Oct 13, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | 0 |
| Oct 12, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | 0 |
| Oct 9, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | -1.87% | 3,087 |
| Oct 8, 2026 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | +0.79% | 165 |
| Oct 7, 2026 | $0.091 | $0.091 | $0.091 | $0.091 | 0.00% | 0 |
| Oct 6, 2026 | $0.091 | $0.091 | $0.091 | $0.091 | 0.00% | 0 |
| Oct 5, 2026 | $0.10 | $0.10 | $0.091 | $0.091 | -18.02% | 1,000 |
| Oct 2, 2026 | $0.10 | $0.111 | $0.091 | $0.111 | -7.50% | 500 |
| Oct 1, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00% | 0 |
| Sep 30, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00% | 0 |
| Sep 29, 2026 | $0.10 | $0.12 | $0.10 | $0.12 | +29.59% | 726 |
| Sep 28, 2026 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | 0.00% | 0 |
| Sep 25, 2026 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | 0.00% | 0 |
| Sep 24, 2026 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | -0.00% | 0 |
| Sep 23, 2026 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | -4.54% | 100 |
| Sep 22, 2026 | $0.10 | $0.10 | $0.097 | $0.097 | -3.00% | 10,000 |
| Sep 21, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 0 |
| Sep 18, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 0 |
| Sep 17, 2026 | $0.08 | $0.10 | $0.08 | $0.10 | 0.00% | 20,200 |
| Sep 16, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | -9.09% | 2,800 |
| Sep 15, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Sep 14, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Sep 11, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | -0.90% | 200 |
| Sep 10, 2026 | $0.105 | $0.111 | $0.105 | $0.111 | +11.00% | 5,500 |
| Sep 9, 2026 | $0.09 | $0.1499 | $0.09 | $0.10 | -25.37% | 66,637 |
| Sep 8, 2026 | $0.134 | $0.134 | $0.134 | $0.134 | 0.00% | 0 |
| Sep 4, 2026 | $0.09 | $0.134 | $0.09 | $0.134 | +48.89% | 8,800 |
| Sep 3, 2026 | $0.1062 | $0.1062 | $0.09 | $0.09 | 0.00% | 5,999 |
| Sep 2, 2026 | $0.10 | $0.117 | $0.09 | $0.09 | -18.18% | 40,500 |
| Sep 1, 2026 | $0.112 | $0.112 | $0.11 | $0.11 | -15.90% | 10,000 |
| Aug 31, 2026 | $0.1308 | $0.1308 | $0.1308 | $0.1308 | +43.74% | 100 |
| Aug 28, 2026 | $0.091 | $0.091 | $0.091 | $0.091 | -10.78% | 2,000 |
| Aug 27, 2026 | $0.20 | $0.20 | $0.102 | $0.102 | -41.38% | 37,150 |
| Aug 26, 2026 | $0.12 | $0.1759 | $0.12 | $0.174 | +9.09% | 10,050 |
| Aug 25, 2026 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | 0.00% | 0 |
| Aug 24, 2026 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | 0.00% | 0 |
| Aug 21, 2026 | $0.125 | $0.1753 | $0.125 | $0.1595 | 0.00% | 9,160 |
| Aug 20, 2026 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | 0.00% | 0 |
| Aug 19, 2026 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | -8.33% | 500 |
| Aug 18, 2026 | $0.174 | $0.174 | $0.174 | $0.174 | +0.85% | 150 |
| Aug 17, 2026 | $0.187 | $0.1935 | $0.15 | $0.1725 | -0.84% | 42,846 |
| Aug 14, 2026 | $0.15 | $0.1875 | $0.15 | $0.174 | +27.47% | 76,104 |
| Aug 13, 2026 | $0.13 | $0.1365 | $0.13 | $0.1365 | -9.00% | 771 |
| Aug 12, 2026 | $0.0696 | $0.15 | $0.0633 | $0.15 | +123.88% | 73,729 |
| Aug 11, 2026 | $0.059 | $0.067 | $0.059 | $0.067 | +48.56% | 200 |
| Aug 10, 2026 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | -27.06% | 2,000 |
| Aug 7, 2026 | $0.0493 | $0.0618 | $0.0493 | $0.0618 | -10.39% | 21,300 |
| Aug 6, 2026 | $0.0571 | $0.069 | $0.0571 | $0.069 | +6.09% | 200 |
| Aug 5, 2026 | $0.0451 | $0.065 | $0.0451 | $0.065 | -5.74% | 11,200 |
| Aug 4, 2026 | $0.069 | $0.069 | $0.0618 | $0.069 | +41.25% | 14,490 |
| Aug 3, 2026 | $0.055 | $0.055 | $0.0488 | $0.0488 | -29.10% | 169,536 |
| Jul 31, 2026 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | 0.00% | 0 |
| Jul 30, 2026 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | 0.00% | 0 |
| Jul 29, 2026 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | 0.00% | 0 |
| Jul 28, 2026 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | 0.00% | 0 |
| Jul 27, 2026 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | 0.00% | 0 |
| Jul 24, 2026 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | 0.00% | 0 |
| Jul 23, 2026 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | 0.00% | 0 |
| Jul 22, 2026 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | 0.00% | 0 |
| Jul 21, 2026 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | 0.00% | 0 |
| Jul 20, 2026 | $0.07 | $0.07 | $0.053 | $0.0689 | -1.57% | 77,006 |
| Jul 17, 2026 | $0.0646 | $0.07 | $0.0615 | $0.07 | +4.48% | 102,647 |
| Jul 16, 2026 | $0.067 | $0.067 | $0.067 | $0.067 | 0.00% | 0 |
| Jul 15, 2026 | $0.067 | $0.067 | $0.067 | $0.067 | -4.15% | 5,000 |
| Jul 14, 2026 | $0.08 | $0.0953 | $0.0653 | $0.0699 | -22.33% | 122,650 |
| Jul 13, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | 0 |
| Jul 10, 2026 | $0.12 | $0.12 | $0.09 | $0.09 | -33.33% | 61,666 |
| Jul 9, 2026 | $0.135 | $0.135 | $0.135 | $0.135 | 0.00% | 0 |
| Jul 8, 2026 | $0.135 | $0.135 | $0.135 | $0.135 | 0.00% | 0 |
| Jul 7, 2026 | $0.135 | $0.135 | $0.135 | $0.135 | 0.00% | 0 |
| Jul 6, 2026 | $0.1445 | $0.1445 | $0.135 | $0.135 | -14.45% | 227 |
| Jul 2, 2026 | $0.1578 | $0.1578 | $0.1578 | $0.1578 | 0.00% | 0 |
| Jul 1, 2026 | $0.1578 | $0.1578 | $0.1578 | $0.1578 | 0.00% | 0 |
| Jun 30, 2026 | $0.1578 | $0.1578 | $0.1578 | $0.1578 | 0.00% | 0 |
| Jun 29, 2026 | $0.1578 | $0.1578 | $0.1578 | $0.1578 | 0.00% | 0 |
| Jun 26, 2026 | $0.1578 | $0.1578 | $0.1578 | $0.1578 | +12.71% | 205 |
| Jun 25, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | +40.00% | 21,600 |
| Jun 24, 2026 | $0.098 | $0.101 | $0.098 | $0.10 | -0.99% | 47,456 |
| Jun 23, 2026 | $0.101 | $0.101 | $0.09 | $0.101 | +26.25% | 18,526 |
| Jun 22, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | -20.79% | 2,500 |
| Jun 18, 2026 | $0.12 | $0.12 | $0.0785 | $0.101 | -15.83% | 30,800 |
| Jun 17, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | -5.51% | 280 |
| Jun 16, 2026 | $0.135 | $0.135 | $0.127 | $0.127 | +7.72% | 5,245 |
| Jun 15, 2026 | $0.119 | $0.1212 | $0.1179 | $0.1179 | -1.49% | 2,784 |
| Jun 12, 2026 | $0.1197 | $0.1197 | $0.1197 | $0.1197 | +0.00% | 0 |
| Jun 11, 2026 | $0.1197 | $0.1197 | $0.1197 | $0.1197 | +0.57% | 1,000 |
| Jun 10, 2026 | $0.119 | $0.119 | $0.119 | $0.119 | 0.00% | 0 |
| Jun 9, 2026 | $0.119 | $0.119 | $0.119 | $0.119 | 0.00% | 0 |
| Jun 8, 2026 | $0.119 | $0.119 | $0.119 | $0.119 | 0.00% | 0 |
| Jun 5, 2026 | $0.119 | $0.119 | $0.119 | $0.119 | 0.00% | 0 |
| Jun 4, 2026 | $0.119 | $0.119 | $0.119 | $0.119 | 0.00% | 4,000 |
| Jun 3, 2026 | $0.119 | $0.119 | $0.119 | $0.119 | -4.42% | 5,000 |
| Jun 2, 2026 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | +3.75% | 1,000 |
| Jun 1, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00% | 0 |
| May 29, 2026 | $0.127 | $0.13 | $0.12 | $0.12 | -5.29% | 8,000 |
| May 28, 2026 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | 0.00% | 0 |
| May 27, 2026 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | +0.16% | 204 |
| May 26, 2026 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | -3.21% | 3,003 |
| May 22, 2026 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | +10.86% | 5,000 |
| May 21, 2026 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | 0.00% | 0 |
| May 20, 2026 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | -5.32% | 1,200 |
| May 19, 2026 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | 0.00% | 0 |
| May 18, 2026 | $0.1434 | $0.145 | $0.1245 | $0.1245 | -11.05% | 19,160 |
| May 15, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | 0.00% | 0 |
| May 14, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | 0.00% | 0 |
| May 13, 2026 | $0.1479 | $0.1479 | $0.14 | $0.14 | -6.67% | 13,770 |
| May 12, 2026 | $0.1725 | $0.18 | $0.15 | $0.15 | -11.76% | 11,250 |
| May 11, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | 0 |
| May 8, 2026 | $0.1697 | $0.18 | $0.1595 | $0.17 | -5.56% | 9,155 |
| May 7, 2026 | $0.182 | $0.182 | $0.18 | $0.18 | -5.26% | 10,100 |
| May 6, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | 0 |
| May 5, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | -5.47% | 1,500 |
| May 4, 2026 | $0.201 | $0.201 | $0.201 | $0.201 | 0.00% | 0 |
| May 1, 2026 | $0.201 | $0.201 | $0.201 | $0.201 | 0.00% | 0 |
| Apr 30, 2026 | $0.205 | $0.205 | $0.182 | $0.201 | +0.50% | 13,620 |
| Apr 29, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | 0 |
| Apr 28, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | 0 |
| Apr 27, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | 0 |
| Apr 24, 2026 | $0.2279 | $0.2279 | $0.20 | $0.20 | +5.26% | 4,350 |
| Apr 23, 2026 | $0.182 | $0.2164 | $0.182 | $0.19 | -12.21% | 9,636 |
| Apr 22, 2026 | $0.2164 | $0.2164 | $0.2164 | $0.2164 | +0.00% | 0 |
| Apr 21, 2026 | $0.219 | $0.219 | $0.19 | $0.2164 | -5.08% | 32,100 |
| Apr 20, 2026 | $0.225 | $0.228 | $0.225 | $0.228 | +4.11% | 4,700 |
| Apr 17, 2026 | $0.2087 | $0.219 | $0.206 | $0.219 | +5.47% | 15,751 |
| Apr 16, 2026 | $0.2421 | $0.2495 | $0.191 | $0.2077 | +1.29% | 28,988 |
| Apr 15, 2026 | $0.27 | $0.27 | $0.205 | $0.205 | -24.07% | 4,496 |
| Apr 14, 2026 | $0.22 | $0.27 | $0.21 | $0.27 | +22.73% | 44,917 |
| Apr 13, 2026 | $0.2389 | $0.2389 | $0.22 | $0.22 | +8.91% | 1,400 |
| Apr 10, 2026 | $0.205 | $0.23 | $0.202 | $0.202 | +6.32% | 34,674 |
| Apr 9, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | 0 |
| Apr 8, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | -17.39% | 10,000 |
| Apr 7, 2026 | $0.171 | $0.23 | $0.171 | $0.23 | 0.00% | 2,793 |
| Apr 6, 2026 | $0.24 | $0.24 | $0.2055 | $0.23 | +21.05% | 3,750 |
| Apr 2, 2026 | $0.21 | $0.21 | $0.19 | $0.19 | -23.97% | 15,000 |
| Apr 1, 2026 | $0.23 | $0.2499 | $0.23 | $0.2499 | +7.75% | 2,100 |
| Mar 31, 2026 | $0.2319 | $0.2319 | $0.2319 | $0.2319 | -7.23% | 1,008 |
| Mar 30, 2026 | $0.2476 | $0.2852 | $0.21 | $0.25 | -12.34% | 9,927 |
| Mar 27, 2026 | $0.2852 | $0.2852 | $0.2852 | $0.2852 | +7.62% | 315 |
| Mar 26, 2026 | $0.265 | $0.265 | $0.265 | $0.265 | +26.19% | 300 |
| Mar 25, 2026 | $0.23 | $0.2483 | $0.2011 | $0.21 | +5.00% | 27,820 |
| Mar 24, 2026 | $0.27 | $0.29 | $0.20 | $0.20 | -24.27% | 47,200 |
| Mar 23, 2026 | $0.24 | $0.2641 | $0.235 | $0.2641 | +1.58% | 27,489 |
| Mar 20, 2026 | $0.26 | $0.26 | $0.26 | $0.26 | +1.96% | 9,035 |
| Mar 19, 2026 | $0.2161 | $0.255 | $0.2161 | $0.255 | +27.50% | 5,419 |
| Mar 18, 2026 | $0.1935 | $0.20 | $0.193 | $0.20 | +2.15% | 25,046 |
| Mar 17, 2026 | $0.1958 | $0.1958 | $0.1958 | $0.1958 | -1.21% | 580 |
| Mar 16, 2026 | $0.2207 | $0.2207 | $0.1921 | $0.1982 | -0.85% | 10,156 |
| Mar 13, 2026 | $0.2024 | $0.2024 | $0.1984 | $0.1999 | -15.87% | 12,076 |
| Mar 12, 2026 | $0.23 | $0.2376 | $0.2145 | $0.2376 | +4.72% | 20,185 |
| Mar 11, 2026 | $0.2269 | $0.2269 | $0.2269 | $0.2269 | +13.45% | 5,898 |
| Mar 10, 2026 | $0.219 | $0.226 | $0.20 | $0.20 | -11.11% | 21,662 |
| Mar 9, 2026 | $0.23 | $0.2302 | $0.21 | $0.225 | -2.17% | 24,000 |
| Mar 6, 2026 | $0.23 | $0.26 | $0.23 | $0.23 | 0.00% | 2,330 |
| Mar 5, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | 0.00% | 900 |
| Mar 4, 2026 | $0.25 | $0.26 | $0.23 | $0.23 | -8.00% | 5,507 |
| Mar 3, 2026 | $0.2619 | $0.27 | $0.216 | $0.25 | -2.95% | 46,656 |
| Mar 2, 2026 | $0.3025 | $0.333 | $0.24 | $0.2576 | -14.84% | 63,497 |
| Feb 27, 2026 | $0.24 | $0.3025 | $0.24 | $0.3025 | +23.72% | 1,773 |
| Feb 26, 2026 | $0.251 | $0.257 | $0.2445 | $0.2445 | -17.68% | 15,344 |
| Feb 25, 2026 | $0.35 | $0.35 | $0.251 | $0.297 | +4.03% | 25,914 |
| Feb 24, 2026 | $0.3105 | $0.3499 | $0.2855 | $0.2855 | -7.27% | 15,220 |
| Feb 23, 2026 | $0.2701 | $0.3105 | $0.2701 | $0.3079 | +6.16% | 26,700 |
| Feb 20, 2026 | $0.2475 | $0.29 | $0.2475 | $0.29 | +23.93% | 115,045 |
| Feb 19, 2026 | $0.2475 | $0.27 | $0.234 | $0.234 | -12.69% | 1,256 |
| Feb 18, 2026 | $0.268 | $0.268 | $0.268 | $0.268 | 0.00% | 0 |
| Feb 17, 2026 | $0.27 | $0.27 | $0.268 | $0.268 | +10.52% | 617 |
| Feb 13, 2026 | $0.2445 | $0.246 | $0.2425 | $0.2425 | -6.13% | 10,500 |
| Feb 12, 2026 | $0.2411 | $0.2583 | $0.2411 | $0.2583 | +1.20% | 2,100 |
| Feb 11, 2026 | $0.265 | $0.265 | $0.211 | $0.2553 | +7.25% | 8,143 |
| Feb 10, 2026 | $0.238 | $0.238 | $0.238 | $0.238 | -11.85% | 2,459 |
| Feb 9, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | 0.00% | 416 |
| Feb 6, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | +6.95% | 500 |
| Feb 5, 2026 | $0.2525 | $0.2525 | $0.2525 | $0.2525 | 0.00% | 0 |
| Feb 4, 2026 | $0.2527 | $0.27 | $0.205 | $0.2525 | -0.10% | 14,721 |
| Feb 3, 2026 | $0.2476 | $0.2527 | $0.2274 | $0.2527 | +9.87% | 10,570 |
| Feb 2, 2026 | $0.21 | $0.2527 | $0.20 | $0.23 | 0.00% | 26,593 |
| Jan 30, 2026 | $0.2298 | $0.23 | $0.2149 | $0.23 | +5.02% | 11,522 |
| Jan 29, 2026 | $0.2224 | $0.2298 | $0.2149 | $0.219 | +1.43% | 2,068 |
| Jan 28, 2026 | $0.2199 | $0.23 | $0.18 | $0.2159 | -1.81% | 32,388 |
| Jan 27, 2026 | $0.2199 | $0.2199 | $0.2199 | $0.2199 | +22.17% | 10,000 |
| Jan 26, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | -10.00% | 13,098 |
| Jan 23, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | 0 |
| Jan 22, 2026 | $0.22 | $0.22 | $0.18 | $0.20 | -8.68% | 10,625 |
| Jan 21, 2026 | $0.21 | $0.219 | $0.21 | $0.219 | +4.29% | 1,714 |
| Jan 20, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | 0.00% | 0 |
| Jan 16, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | 0.00% | 0 |
| Jan 15, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | 0.00% | 0 |
| Jan 14, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | 0.00% | 0 |
| Jan 13, 2026 | $0.21 | $0.21 | $0.2085 | $0.21 | +16.02% | 14,103 |
| Jan 12, 2026 | $0.2095 | $0.219 | $0.18 | $0.181 | -15.52% | 8,228 |
| Jan 9, 2026 | $0.2095 | $0.219 | $0.2095 | $0.2143 | +7.12% | 1,550 |
| Jan 8, 2026 | $0.2095 | $0.2095 | $0.20 | $0.20 | +0.25% | 553 |
| Jan 7, 2026 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | 0.00% | 0 |
| Jan 6, 2026 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | 0.00% | 0 |
| Jan 5, 2026 | $0.18 | $0.1995 | $0.18 | $0.1995 | -8.90% | 537 |
| Jan 2, 2026 | $0.219 | $0.219 | $0.219 | $0.219 | +24.43% | 709 |
| Dec 31, 2025 | $0.1823 | $0.1823 | $0.176 | $0.176 | 0.00% | 6,000 |
| Dec 30, 2025 | $0.2677 | $0.2677 | $0.17 | $0.176 | -29.60% | 93,522 |
| Dec 29, 2025 | $0.2479 | $0.25 | $0.2257 | $0.25 | -7.41% | 4,660 |
| Dec 26, 2025 | $0.27 | $0.27 | $0.27 | $0.27 | 0.00% | 340 |
| Dec 24, 2025 | $0.2589 | $0.27 | $0.2589 | $0.27 | +19.63% | 500 |
| Dec 23, 2025 | $0.2257 | $0.2257 | $0.2257 | $0.2257 | +0.89% | 770 |
| Dec 22, 2025 | $0.27 | $0.27 | $0.20 | $0.2237 | -12.53% | 23,947 |
| Dec 19, 2025 | $0.27 | $0.27 | $0.2558 | $0.2558 | +10.71% | 4,600 |
| Dec 18, 2025 | $0.25 | $0.27 | $0.22 | $0.231 | -14.44% | 26,908 |
| Dec 17, 2025 | $0.21 | $0.27 | $0.21 | $0.27 | 0.00% | 2,300 |
| Dec 16, 2025 | $0.20 | $0.27 | $0.20 | $0.27 | +17.39% | 41,000 |
| Dec 15, 2025 | $0.27 | $0.27 | $0.2119 | $0.23 | -14.81% | 7,620 |
| Dec 12, 2025 | $0.27 | $0.27 | $0.27 | $0.27 | +35.00% | 200 |
| Dec 11, 2025 | $0.27 | $0.27 | $0.20 | $0.20 | -25.93% | 9,203 |
| Dec 10, 2025 | $0.27 | $0.27 | $0.27 | $0.27 | 0.00% | 300 |
| Dec 9, 2025 | $0.235 | $0.27 | $0.218 | $0.27 | 0.00% | 2,225 |
| Dec 8, 2025 | $0.185 | $0.27 | $0.181 | $0.27 | +45.95% | 11,701 |
| Dec 5, 2025 | $0.206 | $0.206 | $0.18 | $0.185 | -15.67% | 5,609 |
| Dec 4, 2025 | $0.2194 | $0.2194 | $0.2194 | $0.2194 | 0.00% | 0 |
| Dec 3, 2025 | $0.2194 | $0.2194 | $0.2194 | $0.2194 | 0.00% | 0 |
| Dec 2, 2025 | $0.2194 | $0.2194 | $0.2194 | $0.2194 | 0.00% | 0 |
| Dec 1, 2025 | $0.2194 | $0.2194 | $0.2194 | $0.2194 | +0.00% | 0 |
| Nov 28, 2025 | $0.1986 | $0.2316 | $0.1986 | $0.2194 | +13.08% | 18,941 |
| Nov 26, 2025 | $0.2325 | $0.2325 | $0.194 | $0.194 | -3.00% | 200 |
| Nov 25, 2025 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | 0 |
| Nov 24, 2025 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | 2,000 |
| Nov 21, 2025 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | 0 |
| Nov 20, 2025 | $0.19 | $0.20 | $0.19 | $0.20 | 0.00% | 31,578 |
| Nov 19, 2025 | $0.2325 | $0.2325 | $0.20 | $0.20 | -8.83% | 4,700 |
| Nov 18, 2025 | $0.2194 | $0.2194 | $0.2194 | $0.2194 | -3.57% | 5,000 |
| Nov 17, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | 0.00% | 0 |
| Nov 14, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | 0.00% | 0 |
| Nov 13, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | 0.00% | 0 |
| Nov 12, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | 0.00% | 0 |
| Nov 11, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | 0.00% | 0 |
| Nov 10, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | 0.00% | 0 |
| Nov 7, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | 0.00% | 0 |
| Nov 6, 2025 | $0.245 | $0.245 | $0.18 | $0.2275 | -2.02% | 3,002 |
| Nov 5, 2025 | $0.2322 | $0.2322 | $0.2322 | $0.2322 | 0.00% | 0 |
| Nov 4, 2025 | $0.2322 | $0.2322 | $0.2322 | $0.2322 | 0.00% | 0 |
| Nov 3, 2025 | $0.2322 | $0.2322 | $0.2322 | $0.2322 | 0.00% | 0 |
| Oct 31, 2025 | $0.19 | $0.2322 | $0.181 | $0.2322 | -14.00% | 7,180 |
| Oct 30, 2025 | $0.1912 | $0.27 | $0.1912 | $0.27 | +6.72% | 1,000 |
| Oct 29, 2025 | $0.25 | $0.253 | $0.25 | $0.253 | +33.16% | 1,700 |
| Oct 28, 2025 | $0.22 | $0.22 | $0.176 | $0.19 | -20.83% | 50,000 |
| Oct 27, 2025 | $0.24 | $0.24 | $0.24 | $0.24 | 0.00% | 0 |
| Oct 24, 2025 | $0.24 | $0.24 | $0.24 | $0.24 | -2.04% | 1,221 |
| Oct 23, 2025 | $0.245 | $0.245 | $0.245 | $0.245 | +5.38% | 500 |
| Oct 22, 2025 | $0.2325 | $0.2325 | $0.22 | $0.2325 | +1.22% | 1,900 |
| Oct 21, 2025 | $0.21 | $0.2297 | $0.20 | $0.2297 | -14.93% | 20,410 |
| Oct 20, 2025 | $0.38 | $0.38 | $0.21 | $0.27 | +1.50% | 15,650 |
| Oct 17, 2025 | $0.266 | $0.266 | $0.266 | $0.266 | 0.00% | 0 |
| Oct 16, 2025 | $0.29 | $0.29 | $0.266 | $0.266 | -5.00% | 1,100 |
| Oct 15, 2025 | $0.23 | $0.28 | $0.23 | $0.28 | +21.74% | 3,640 |
| Oct 14, 2025 | $0.23 | $0.2522 | $0.23 | $0.23 | 0.00% | 40,010 |
| Oct 13, 2025 | $0.2238 | $0.23 | $0.2238 | $0.23 | -4.13% | 2,000 |
| Oct 10, 2025 | $0.171 | $0.24 | $0.171 | $0.2399 | +27.44% | 11,371 |
| Oct 9, 2025 | $0.1883 | $0.1883 | $0.1883 | $0.1883 | 0.00% | 0 |
| Oct 8, 2025 | $0.1883 | $0.1883 | $0.1883 | $0.1883 | -0.76% | 180 |
| Oct 7, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | – | 0 |
Seasonality
MAGE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 18.0% | 6.8% | -12.9% | 9.7% | -4.1% | 12.6% | 27.8% | -0.0% | -2.6% | -12.6% | -12.4% | -7.6% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 1 of 10 | 2 of 10 | 2 of 9 | 1 of 9 |
| 2026 | 30.7% | 31.5% | -23.3% | -13.3% | -40.3% | 31.5% | -56.3% | 89.8% | -8.3% | -16.7% | ||
| 2025 | 27.1% | 85.2% | 20.0% | -37.5% | -9.2% | -14.5% | -5.5% | -9.5% | 91.0% | 22.2% | -5.5% | -19.8% |
| 2024 | 25.0% | 47.5% | 1.7% | 16.7% | 14.3% | -13.1% | 15.0% | -26.8% | 0.0% | 11.0% | -30.8% | -5.6% |
| 2023 | 50.0% | -34.1% | -24.1% | 53.8% | 19.9% | -36.1% | 52.2% | 0.0% | -10.7% | -23.2% | -33.3% | -20.0% |
| 2022 | -47.2% | -2.9% | 6.2% | -37.7% | -47.2% | 31.1% | 132.9% | -24.1% | -4.5% | -29.5% | 4.1% | -15.6% |
| 2021 | -4.0% | 13.5% | -5.5% | -20.3% | 15.7% | -5.3% | 20.0% | 0.0% | -5.6% | -11.8% | -36.7% | -7.0% |
| 2020 | -21.5% | -43.0% | -36.4% | 137.1% | -15.7% | 7.1% | 102.7% | -6.6% | -20.4% | -6.2% | -2.8% | -2.9% |
| 2019 | 163.6% | 5.2% | -42.6% | 20.0% | -11.9% | 2.7% | 5.3% | 15.0% | 0.0% | -35.7% | -29.7% | 18.3% |
| 2018 | -12.7% | -21.8% | -19.0% | -27.1% | 57.0% | 60.5% | 11.5% | -24.1% | -30.2% | 0.0% | 44.4% | -15.4% |
| 2017 | -30.7% | -13.5% | -5.7% | 5.4% | -24.0% | 61.8% | 0.2% | -13.8% | -36.8% | -36.7% | -21.1% | 0.0% |
See a number that looks wrong?