Magic

MGIC
🏛️ usa →
20.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.92 9.94 9.68 9.69 0.1M
2023-12-28 9.70 9.88 9.59 9.83 0.1M
2023-12-27 10.10 10.34 9.95 10.11 0.1M
2023-12-26 10.00 10.52 9.92 10.38 0.2M
2023-12-22 9.98 10.05 9.83 10.02 0.1M
2023-12-21 9.75 9.93 9.70 9.92 0.1M
2023-12-20 9.71 9.80 9.62 9.67 0.1M
2023-12-19 9.62 9.94 9.62 9.86 0.1M
2023-12-18 9.60 9.62 9.36 9.61 0.1M
2023-12-15 9.66 9.70 9.50 9.66 0.1M
2023-12-14 9.40 9.68 9.38 9.58 0.1M
2023-12-13 9.22 9.38 9.00 9.27 0.0M
2023-12-12 9.26 9.41 9.11 9.34 0.0M
2023-12-11 9.45 9.60 9.34 9.37 0.1M
2023-12-08 9.67 9.86 9.49 9.70 0.0M
2023-12-07 9.53 9.68 9.45 9.62 0.0M
2023-12-06 9.42 9.58 9.40 9.52 0.0M
2023-12-05 9.40 9.44 9.37 9.39 0.0M
2023-12-04 9.37 9.43 9.28 9.39 0.0M
2023-12-01 9.28 9.64 9.21 9.31 0.1M
2023-11-30 9.19 9.33 9.08 9.17 0.0M
2023-11-29 9.43 9.57 9.30 9.36 0.0M
2023-11-28 9.36 9.46 9.23 9.37 0.0M
2023-11-27 8.54 9.21 8.54 9.15 0.1M
2023-11-24 8.51 8.51 8.40 8.48 0.0M
2023-11-22 8.64 8.65 8.48 8.52 0.0M
2023-11-21 8.70 8.73 8.55 8.59 0.0M
2023-11-20 8.65 8.75 8.63 8.64 0.0M
2023-11-17 8.78 8.80 8.62 8.70 0.0M
2023-11-16 8.57 8.78 8.57 8.73 0.0M
2023-11-15 8.52 8.68 8.43 8.51 0.0M
2023-11-14 8.47 8.78 8.43 8.70 0.0M
2023-11-13 8.33 8.44 8.27 8.27 0.0M
2023-11-10 8.33 8.68 8.33 8.65 0.0M
2023-11-09 8.18 8.54 8.18 8.51 0.1M
2023-11-08 8.30 8.87 8.15 8.48 0.3M
2023-11-07 10.48 10.64 10.45 10.53 0.0M
2023-11-06 10.48 10.50 10.28 10.38 0.0M
2023-11-03 10.04 10.35 10.00 10.33 0.1M
2023-11-02 10.46 10.48 9.80 9.98 0.1M
2023-11-01 10.26 10.36 10.16 10.22 0.0M
2023-10-31 9.90 10.02 9.88 10.02 0.0M
2023-10-30 9.95 10.03 9.83 9.93 0.0M
2023-10-27 9.70 9.95 9.66 9.68 0.1M
2023-10-26 9.57 9.71 9.50 9.70 0.0M
2023-10-25 9.92 9.96 9.84 9.84 0.0M
2023-10-24 10.01 10.17 9.98 10.10 0.0M
2023-10-23 10.10 10.12 9.88 9.95 0.1M
2023-10-20 10.67 10.71 10.33 10.36 0.0M
2023-10-19 10.13 11.66 10.09 11.10 0.1M
2023-10-18 11.00 11.00 10.23 10.45 0.0M
2023-10-17 10.90 11.14 10.90 11.06 0.0M
2023-10-16 11.06 11.18 10.77 10.92 0.1M
2023-10-13 11.12 11.12 10.90 11.00 0.0M
2023-10-12 11.00 11.19 10.94 11.04 0.0M
2023-10-11 10.56 11.04 10.56 11.00 0.1M
2023-10-10 10.54 11.09 10.52 11.07 0.1M
2023-10-09 10.31 10.89 10.20 10.65 0.1M
2023-10-06 10.71 10.99 10.71 10.85 0.0M
2023-10-05 11.16 11.16 10.75 10.75 0.0M
2023-10-04 10.74 11.20 10.74 10.90 0.0M
2023-10-03 10.90 11.21 10.82 10.86 0.0M
2023-10-02 11.26 11.26 11.00 11.14 0.0M
2023-09-29 11.13 11.33 11.06 11.29 0.0M
2023-09-28 11.10 11.28 11.08 11.17 0.0M
2023-09-27 10.94 11.03 10.78 10.81 0.0M
2023-09-26 11.15 11.20 10.90 10.98 0.0M
2023-09-25 10.92 11.15 10.92 11.09 0.0M
2023-09-22 11.21 11.23 11.00 11.00 0.0M
2023-09-21 11.33 11.42 11.17 11.17 0.0M
2023-09-20 11.17 11.25 11.00 11.00 0.0M
2023-09-19 11.07 11.24 11.07 11.11 0.0M
2023-09-18 11.20 11.24 11.00 11.03 0.0M
2023-09-15 11.25 11.30 11.18 11.20 0.0M
2023-09-14 11.39 11.39 11.20 11.23 0.0M
2023-09-13 11.48 11.59 11.28 11.34 0.1M
2023-09-12 11.70 11.88 11.67 11.71 0.0M
2023-09-11 11.81 11.85 11.75 11.80 0.0M
2023-09-08 11.91 11.94 11.76 11.81 0.0M
2023-09-07 11.60 11.85 11.55 11.85 0.0M
2023-09-06 11.65 11.75 11.56 11.66 0.0M
2023-09-05 11.74 11.87 11.65 11.70 0.0M
2023-09-01 11.52 11.85 11.52 11.74 0.0M
2023-08-31 11.65 11.68 11.50 11.57 0.0M
2023-08-30 11.53 11.76 11.53 11.65 0.0M
2023-08-29 11.47 11.81 11.47 11.64 0.0M
2023-08-28 12.06 12.19 11.93 12.15 0.1M
2023-08-25 12.13 12.15 11.95 12.00 0.0M
2023-08-24 12.10 12.10 11.94 12.00 0.0M
2023-08-23 12.21 12.33 11.94 11.95 0.0M
2023-08-22 12.40 12.40 12.08 12.15 0.0M
2023-08-21 12.00 12.49 11.98 12.49 0.0M
2023-08-18 12.16 12.40 12.06 12.06 0.0M
2023-08-17 12.04 12.35 12.04 12.16 0.0M
2023-08-16 12.00 12.29 11.82 12.05 0.0M
2023-08-15 12.46 12.46 12.17 12.19 0.0M
2023-08-14 12.75 12.75 12.19 12.55 0.1M
2023-08-11 13.02 13.20 12.90 13.11 0.0M
2023-08-10 13.15 13.15 13.00 13.05 0.0M
2023-08-09 12.98 13.16 12.97 13.14 0.0M
2023-08-08 13.04 13.07 12.84 13.04 0.0M
2023-08-07 13.04 13.15 12.93 13.13 0.0M
2023-08-04 12.74 13.00 12.74 13.00 0.0M
2023-08-03 12.76 12.94 12.56 12.72 0.0M
2023-08-02 12.79 12.80 12.59 12.70 0.0M
2023-08-01 12.71 12.83 12.56 12.77 0.0M
2023-07-31 12.44 12.69 12.41 12.55 0.0M
2023-07-28 11.90 12.25 11.90 12.00 0.0M
2023-07-27 12.09 12.09 11.82 11.82 0.0M
2023-07-26 12.16 12.16 11.93 11.94 0.0M
2023-07-25 12.23 12.24 12.03 12.10 0.0M
2023-07-24 13.16 13.16 12.56 12.58 0.0M
2023-07-21 13.23 13.31 13.00 13.20 0.0M
2023-07-20 13.42 13.47 13.07 13.07 0.0M
2023-07-19 13.08 13.38 13.08 13.23 0.0M
2023-07-18 12.92 13.08 12.92 13.08 0.0M
2023-07-17 12.75 12.97 12.75 12.92 0.0M
2023-07-14 12.76 13.00 12.76 12.76 0.0M
2023-07-13 12.79 12.97 12.74 12.84 0.0M
2023-07-12 12.93 13.01 12.81 12.83 0.0M
2023-07-11 13.22 13.26 12.79 12.86 0.0M
2023-07-10 13.19 13.38 13.15 13.30 0.0M
2023-07-07 13.49 13.52 13.29 13.47 0.0M
2023-07-06 13.20 13.49 13.16 13.49 0.0M
2023-07-05 13.60 13.60 13.07 13.30 0.0M
2023-07-03 13.37 13.62 13.37 13.59 0.0M
2023-06-30 13.45 13.52 13.30 13.30 0.0M
2023-06-29 13.34 13.41 13.04 13.41 0.0M
2023-06-28 13.24 13.35 13.10 13.16 0.0M
2023-06-27 13.45 13.45 13.13 13.13 0.0M
2023-06-26 13.56 13.59 13.31 13.50 0.0M
2023-06-23 13.39 13.49 13.25 13.46 0.0M
2023-06-22 13.42 13.65 13.42 13.50 0.0M
2023-06-21 13.71 13.71 13.50 13.58 0.0M
2023-06-20 13.77 13.89 13.71 13.72 0.0M
2023-06-16 13.92 14.12 13.85 14.06 0.0M
2023-06-15 13.59 14.15 13.59 13.93 0.0M
2023-06-14 13.25 13.42 13.20 13.38 0.0M
2023-06-13 12.75 13.12 12.74 13.08 0.0M
2023-06-12 12.55 12.75 12.50 12.73 0.1M
2023-06-09 12.40 12.60 12.32 12.39 0.0M
2023-06-08 12.38 12.47 12.30 12.35 0.0M
2023-06-07 12.25 12.52 12.25 12.40 0.0M
2023-06-06 11.56 12.19 11.56 12.13 0.0M
2023-06-05 11.79 12.03 11.51 11.61 0.1M
2023-06-02 11.43 11.67 11.20 11.38 0.1M
2023-06-01 11.94 11.94 11.40 11.40 0.0M
2023-05-31 12.48 12.48 11.93 11.93 0.0M
2023-05-30 13.19 13.19 12.43 12.48 0.0M
2023-05-26 12.86 13.44 12.76 13.23 0.1M
2023-05-25 13.03 13.24 12.57 12.80 0.1M
2023-05-24 13.00 13.18 12.95 12.95 0.0M
2023-05-23 13.58 13.58 13.11 13.14 0.0M
2023-05-22 14.17 14.25 13.53 13.65 0.0M
2023-05-19 14.82 14.82 14.60 14.64 0.0M
2023-05-18 14.40 14.55 14.18 14.44 0.0M
2023-05-17 14.20 14.43 14.14 14.25 0.0M
2023-05-16 14.11 14.24 14.10 14.12 0.0M
2023-05-15 14.12 14.22 13.98 14.11 0.0M
2023-05-12 14.11 14.31 14.11 14.12 0.0M
2023-05-11 14.20 14.28 14.11 14.23 0.0M
2023-05-10 13.81 14.15 13.78 13.99 0.0M
2023-05-09 13.52 13.62 13.39 13.51 0.0M
2023-05-08 13.75 13.91 13.53 13.86 0.0M
2023-05-05 13.75 13.75 13.37 13.61 0.0M
2023-05-04 13.64 13.74 13.43 13.70 0.0M
2023-05-03 13.28 13.74 13.28 13.41 0.0M
2023-05-02 13.30 13.35 13.20 13.20 0.0M
2023-05-01 13.49 13.49 13.11 13.46 0.0M
2023-04-28 13.28 13.42 13.11 13.41 0.0M
2023-04-27 13.15 13.15 12.97 13.12 0.0M
2023-04-26 13.05 13.05 12.71 12.72 0.0M
2023-04-25 13.02 13.16 13.00 13.05 0.0M
2023-04-24 12.81 13.14 12.75 13.13 0.0M
2023-04-21 12.95 13.00 12.84 12.85 0.0M
2023-04-20 12.68 12.95 12.67 12.95 0.0M
2023-04-19 12.74 12.75 12.43 12.66 0.1M
2023-04-18 12.85 13.08 12.72 12.86 0.1M
2023-04-17 13.10 13.24 12.83 12.87 0.0M
2023-04-14 13.42 13.42 13.12 13.35 0.0M
2023-04-13 13.20 13.61 13.15 13.32 0.0M
2023-04-12 13.28 13.42 13.28 13.33 0.0M
2023-04-11 13.44 13.50 13.22 13.26 0.0M
2023-04-10 13.40 13.57 13.24 13.57 0.0M
2023-04-06 13.44 13.66 13.40 13.40 0.0M
2023-04-05 13.64 13.74 13.58 13.72 0.0M
2023-04-04 13.54 13.73 13.48 13.65 0.0M
2023-04-03 13.45 13.54 13.27 13.48 0.0M
2023-03-31 13.40 13.66 13.23 13.63 0.1M
2023-03-30 13.45 13.60 13.19 13.39 0.1M
2023-03-29 13.74 13.74 13.56 13.63 0.0M
2023-03-28 14.11 14.11 13.84 13.86 0.0M
2023-03-27 14.23 14.39 13.96 14.03 0.0M
2023-03-24 13.98 14.05 13.59 13.98 0.0M
2023-03-23 13.80 14.22 13.64 14.09 0.0M
2023-03-22 13.67 13.82 13.56 13.74 0.0M
2023-03-21 13.47 13.80 13.34 13.57 0.0M
2023-03-20 13.02 13.48 13.02 13.46 0.0M
2023-03-17 13.02 13.02 12.82 12.91 0.0M
2023-03-16 12.84 13.13 12.74 13.10 0.0M
2023-03-15 13.50 13.50 12.96 13.05 0.0M
2023-03-14 13.57 13.93 13.52 13.56 0.0M
2023-03-13 13.86 13.89 13.52 13.55 0.0M
2023-03-10 14.25 14.47 14.20 14.20 0.0M
2023-03-09 14.80 14.80 14.25 14.44 0.1M
2023-03-08 14.35 14.71 14.35 14.65 0.0M
2023-03-07 14.19 14.39 14.11 14.32 0.0M
2023-03-06 13.92 14.30 13.92 14.20 0.0M
2023-03-03 14.21 14.37 14.01 14.12 0.0M
2023-03-02 13.74 14.11 13.74 14.04 0.0M
2023-03-01 13.65 14.22 13.65 14.04 0.0M
2023-02-28 13.47 13.77 13.47 13.75 0.0M
2023-02-27 13.93 13.98 13.40 13.59 0.1M
2023-02-24 14.71 14.77 14.51 14.56 0.0M
2023-02-23 14.87 14.97 14.54 14.97 0.0M
2023-02-22 15.09 15.09 14.74 14.92 0.0M
2023-02-21 15.89 15.89 14.72 15.06 0.1M
2023-02-17 16.45 16.50 15.73 16.23 0.0M
2023-02-16 16.50 16.77 16.27 16.31 0.0M
2023-02-15 16.63 16.80 16.54 16.77 0.0M
2023-02-14 16.80 16.96 16.61 16.68 0.0M
2023-02-13 16.78 16.82 16.57 16.82 0.0M
2023-02-10 16.68 16.80 16.52 16.53 0.0M
2023-02-09 17.08 17.08 16.67 16.80 0.0M
2023-02-08 16.91 17.20 16.68 17.00 0.0M
2023-02-07 16.82 17.00 16.67 16.91 0.0M
2023-02-06 17.40 17.40 16.95 17.10 0.0M
2023-02-03 17.42 17.48 17.25 17.45 0.0M
2023-02-02 17.01 17.50 17.01 17.49 0.0M
2023-02-01 16.49 16.93 16.39 16.90 0.0M
2023-01-31 15.70 16.43 15.70 16.26 0.0M
2023-01-30 15.70 16.00 15.67 15.75 0.0M
2023-01-27 16.10 16.24 16.01 16.10 0.0M
2023-01-26 16.30 16.35 16.07 16.11 0.0M
2023-01-25 16.71 16.78 16.30 16.71 0.0M
2023-01-24 16.35 16.82 16.34 16.70 0.0M
2023-01-23 15.72 16.40 15.72 16.24 0.0M
2023-01-20 15.62 15.77 15.46 15.69 0.0M
2023-01-19 15.55 15.64 15.37 15.62 0.0M
2023-01-18 15.90 16.16 15.70 15.70 0.0M
2023-01-17 15.80 16.17 15.80 16.02 0.0M
2023-01-13 15.70 15.84 15.56 15.63 0.0M
2023-01-12 15.75 16.17 15.56 15.56 0.0M
2023-01-11 15.94 16.13 15.66 15.93 0.0M
2023-01-10 16.35 16.35 15.94 16.07 0.0M
2023-01-09 15.99 16.47 15.99 16.44 0.0M
2023-01-06 15.89 15.89 15.61 15.81 0.0M
2023-01-05 15.75 15.84 15.49 15.84 0.0M
2023-01-04 16.10 16.14 15.90 16.08 0.0M
2023-01-03 16.01 16.18 15.75 16.18 0.0M