Magic

MGIC
🏛️ usa →
20.10
Last Update: 2025-10-01
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
2024-12-31 12.11 12.24 11.97 12.03 0.0M
2024-12-30 11.68 11.82 11.51 11.74 0.0M
2024-12-27 11.77 11.82 11.59 11.68 0.0M
2024-12-26 11.81 11.91 11.78 11.83 0.0M
2024-12-24 11.85 11.91 11.80 11.89 0.0M
2024-12-23 11.82 11.94 11.80 11.84 0.0M
2024-12-20 11.72 12.30 11.70 12.04 0.1M
2024-12-19 12.19 12.27 11.74 11.90 0.1M
2024-12-18 12.52 12.64 12.14 12.19 0.0M
2024-12-17 12.57 12.65 12.48 12.48 0.0M
2024-12-16 12.50 12.64 12.29 12.51 0.0M
2024-12-13 12.31 12.48 12.20 12.26 0.0M
2024-12-12 12.53 12.65 12.30 12.30 0.0M
2024-12-11 12.81 12.81 12.52 12.61 0.1M
2024-12-10 12.82 12.82 12.35 12.51 0.0M
2024-12-09 12.80 12.97 12.78 12.86 0.1M
2024-12-06 12.10 12.20 11.94 12.18 0.0M
2024-12-05 11.96 12.14 11.85 11.98 0.0M
2024-12-04 12.12 12.12 11.77 11.91 0.1M
2024-12-03 12.09 12.15 11.80 12.01 0.0M
2024-12-02 12.59 12.69 12.00 12.10 0.1M
2024-11-29 12.45 13.40 12.43 12.58 0.2M
2024-11-27 11.22 12.45 11.01 11.95 0.4M
2024-11-26 11.41 11.44 11.12 11.24 0.0M
2024-11-25 11.21 11.50 11.20 11.46 0.0M
2024-11-22 11.08 11.08 10.93 10.99 0.0M
2024-11-21 10.96 11.12 10.83 10.99 0.0M
2024-11-20 10.92 11.17 10.92 10.92 0.0M
2024-11-19 11.18 11.18 10.79 10.96 0.0M
2024-11-18 10.93 11.36 10.70 11.01 0.1M
2024-11-15 11.50 11.51 11.27 11.42 0.0M
2024-11-14 11.50 11.64 11.48 11.58 0.0M
2024-11-13 11.35 11.51 11.24 11.24 0.0M
2024-11-12 11.23 11.35 11.13 11.13 0.0M
2024-11-11 11.12 11.41 11.12 11.40 0.0M
2024-11-08 10.63 10.92 10.63 10.90 0.2M
2024-11-07 10.81 10.89 10.42 10.75 0.0M
2024-11-06 10.95 11.14 10.78 10.78 0.0M
2024-11-05 11.03 11.08 10.91 10.96 0.0M
2024-11-04 11.18 11.19 10.95 10.99 0.0M
2024-11-01 11.23 11.36 11.09 11.17 0.0M
2024-10-31 11.46 11.51 11.21 11.21 0.0M
2024-10-30 11.71 11.73 11.37 11.55 0.0M
2024-10-29 11.30 11.30 11.13 11.20 0.0M
2024-10-28 11.25 11.45 11.18 11.32 0.0M
2024-10-25 11.01 11.22 11.01 11.18 0.0M
2024-10-24 11.16 11.19 11.01 11.06 0.0M
2024-10-23 11.32 11.32 11.01 11.15 0.0M
2024-10-22 11.47 11.51 11.23 11.32 0.0M
2024-10-21 11.35 11.54 11.34 11.49 0.0M
2024-10-18 11.15 11.31 11.15 11.19 0.0M
2024-10-17 11.25 11.25 11.10 11.16 0.0M
2024-10-16 11.13 11.26 11.12 11.22 0.0M
2024-10-15 11.02 11.28 11.02 11.24 0.0M
2024-10-14 11.24 11.30 11.08 11.12 0.0M
2024-10-11 11.00 11.29 11.00 11.21 0.0M
2024-10-10 10.99 11.09 10.71 10.99 0.0M
2024-10-09 11.26 11.26 11.09 11.11 0.0M
2024-10-08 11.32 11.40 11.25 11.34 0.0M
2024-10-07 11.35 11.40 11.28 11.31 0.0M
2024-10-04 11.56 11.57 11.32 11.48 0.0M
2024-10-03 11.64 11.68 11.44 11.44 0.0M
2024-10-02 11.57 11.75 11.48 11.65 0.0M
2024-10-01 11.91 11.91 11.52 11.63 0.0M
2024-09-30 11.90 11.98 11.78 11.82 0.0M
2024-09-27 11.90 11.99 11.82 11.88 0.0M
2024-09-26 11.91 12.17 11.89 11.91 0.0M
2024-09-25 11.71 11.78 11.61 11.77 0.0M
2024-09-24 11.42 11.74 11.42 11.65 0.0M
2024-09-23 11.40 11.46 11.21 11.27 0.0M
2024-09-20 11.56 11.56 11.15 11.39 0.1M
2024-09-19 11.32 11.56 11.16 11.54 0.2M
2024-09-18 11.38 11.39 11.25 11.33 0.0M
2024-09-17 11.64 11.64 11.20 11.29 0.1M
2024-09-16 11.59 11.75 11.49 11.67 0.0M
2024-09-13 11.40 11.67 11.40 11.50 0.1M
2024-09-12 10.71 11.44 10.65 11.34 0.1M
2024-09-11 10.68 10.74 10.50 10.63 0.3M
2024-09-10 10.31 10.78 10.31 10.72 0.4M
2024-09-09 10.39 10.53 10.24 10.24 0.0M
2024-09-06 10.77 10.77 10.45 10.47 0.1M
2024-09-05 10.72 10.88 10.69 10.69 0.0M
2024-09-04 10.66 10.80 10.66 10.67 0.0M
2024-09-03 10.88 10.88 10.61 10.67 0.1M
2024-08-30 10.78 10.92 10.78 10.85 0.1M
2024-08-29 10.82 10.90 10.77 10.80 0.0M
2024-08-28 10.78 10.87 10.75 10.77 0.0M
2024-08-27 10.73 10.80 10.65 10.73 0.1M
2024-08-26 10.73 10.79 10.61 10.72 0.0M
2024-08-23 10.60 10.75 10.57 10.72 0.0M
2024-08-22 10.64 10.64 10.51 10.55 0.0M
2024-08-21 10.59 10.76 10.57 10.66 0.0M
2024-08-20 10.55 10.89 10.55 10.81 0.1M
2024-08-19 10.48 10.54 10.43 10.54 0.0M
2024-08-16 10.43 10.47 10.36 10.41 0.0M
2024-08-15 10.39 10.49 10.34 10.45 0.1M
2024-08-14 10.33 10.34 10.08 10.22 0.0M
2024-08-13 10.17 10.37 10.15 10.33 0.0M
2024-08-12 10.25 10.28 10.01 10.04 0.0M
2024-08-09 10.30 10.36 10.26 10.31 0.0M
2024-08-08 10.18 10.44 10.18 10.33 0.0M
2024-08-07 9.99 10.07 9.90 10.02 0.1M
2024-08-06 10.00 10.07 9.64 9.72 0.1M
2024-08-05 9.92 9.98 9.83 9.87 0.1M
2024-08-02 10.56 10.69 10.48 10.57 0.0M
2024-08-01 10.69 10.86 10.53 10.66 0.0M
2024-07-31 10.74 10.92 10.64 10.78 0.0M
2024-07-30 10.96 10.96 10.60 10.78 0.1M
2024-07-29 11.32 11.32 11.01 11.13 0.1M
2024-07-26 11.82 11.82 11.62 11.68 0.0M
2024-07-25 11.58 11.75 11.50 11.72 0.0M
2024-07-24 11.68 11.74 11.53 11.53 0.0M
2024-07-23 11.51 11.64 11.42 11.62 0.0M
2024-07-22 11.19 11.50 11.19 11.49 0.0M
2024-07-19 11.35 11.35 11.06 11.08 0.0M
2024-07-18 11.17 11.28 11.17 11.25 0.0M
2024-07-17 11.12 11.20 11.04 11.15 0.1M
2024-07-16 10.90 11.20 10.89 11.11 0.1M
2024-07-15 10.97 11.09 10.76 10.81 0.1M
2024-07-12 10.96 11.06 10.91 11.02 0.0M
2024-07-11 10.80 10.96 10.75 10.90 0.0M
2024-07-10 10.65 10.68 10.45 10.52 0.1M
2024-07-09 10.81 10.81 10.60 10.62 0.0M
2024-07-08 10.73 10.86 10.59 10.80 0.1M
2024-07-05 10.11 10.47 10.11 10.42 0.1M
2024-07-03 10.12 10.19 10.02 10.09 0.0M
2024-07-02 10.01 10.17 10.01 10.14 0.0M
2024-07-01 9.80 10.04 9.80 9.99 0.1M
2024-06-28 9.66 9.72 9.63 9.63 0.0M
2024-06-27 9.63 9.68 9.57 9.63 0.0M
2024-06-26 9.71 10.02 9.71 9.97 0.0M
2024-06-25 9.90 10.00 9.51 9.71 0.1M
2024-06-24 10.10 10.29 10.10 10.23 0.0M
2024-06-21 10.29 10.29 9.92 10.10 0.1M
2024-06-20 10.02 10.31 10.00 10.29 0.1M
2024-06-18 10.45 10.45 10.14 10.15 0.1M
2024-06-17 10.64 10.64 10.40 10.61 0.0M
2024-06-14 10.75 10.81 10.63 10.70 0.0M
2024-06-13 10.77 10.84 10.69 10.78 0.0M
2024-06-12 10.75 10.83 10.73 10.75 0.0M
2024-06-11 10.60 10.71 10.55 10.68 0.0M
2024-06-10 10.27 10.70 10.14 10.66 0.0M
2024-06-07 10.40 10.44 10.31 10.31 0.0M
2024-06-06 10.29 10.40 10.28 10.34 0.0M
2024-06-05 10.46 10.47 10.27 10.45 0.0M
2024-06-04 10.52 10.58 10.41 10.46 0.0M
2024-06-03 10.73 10.81 10.52 10.52 0.1M
2024-05-31 10.70 10.73 10.60 10.63 0.0M
2024-05-30 10.64 10.80 10.61 10.70 0.0M
2024-05-29 10.67 10.83 10.57 10.69 0.0M
2024-05-28 10.58 11.06 10.54 10.93 0.1M
2024-05-24 10.46 10.70 10.41 10.64 0.1M
2024-05-23 10.57 10.59 10.36 10.44 0.0M
2024-05-22 10.52 10.77 10.36 10.57 0.1M
2024-05-21 11.29 11.33 10.82 10.83 0.1M
2024-05-20 11.47 11.53 11.42 11.46 0.1M
2024-05-17 11.87 11.88 11.48 11.88 0.0M
2024-05-16 12.89 12.89 11.63 11.71 0.1M
2024-05-15 12.89 12.99 12.78 12.87 0.1M
2024-05-14 12.45 12.49 12.36 12.47 0.0M
2024-05-13 12.43 12.50 12.40 12.41 0.1M
2024-05-10 12.50 12.50 12.36 12.40 0.0M
2024-05-09 12.39 12.51 12.37 12.43 0.0M
2024-05-08 12.31 12.44 12.20 12.44 0.0M
2024-05-07 12.27 12.36 12.25 12.29 0.0M
2024-05-06 12.22 12.22 11.96 12.11 0.0M
2024-05-03 11.97 12.09 11.92 12.01 0.0M
2024-05-02 11.80 11.92 11.60 11.90 0.1M
2024-05-01 11.77 11.78 11.58 11.72 0.1M
2024-04-30 11.84 11.86 11.71 11.81 0.1M
2024-04-29 11.75 11.93 11.70 11.91 0.0M
2024-04-26 11.67 11.79 11.63 11.64 0.0M
2024-04-25 11.61 11.69 11.50 11.58 0.1M
2024-04-24 11.82 11.82 11.55 11.61 0.0M
2024-04-23 11.67 11.79 11.60 11.75 0.1M
2024-04-22 11.60 11.71 11.53 11.59 0.0M
2024-04-19 11.35 11.55 11.35 11.55 0.0M
2024-04-18 11.61 11.62 11.32 11.45 0.1M
2024-04-17 11.61 11.71 11.39 11.62 0.1M
2024-04-16 11.84 11.91 11.48 11.66 0.1M
2024-04-15 11.91 11.94 11.71 11.83 0.1M
2024-04-12 11.73 11.75 11.52 11.74 0.1M
2024-04-11 11.90 11.90 11.68 11.73 0.0M
2024-04-10 12.03 12.06 11.80 11.89 0.0M
2024-04-09 12.27 12.27 12.04 12.24 0.2M
2024-04-08 11.60 11.66 11.54 11.56 0.0M
2024-04-05 11.44 11.46 11.33 11.33 0.0M
2024-04-04 11.75 11.75 11.42 11.45 0.0M
2024-04-03 11.82 11.92 11.67 11.72 0.1M
2024-04-02 11.81 11.90 11.70 11.86 0.1M
2024-04-01 11.85 12.02 11.74 11.88 0.1M
2024-03-28 11.83 11.83 11.35 11.45 0.1M
2024-03-27 12.00 12.00 11.78 11.84 0.0M
2024-03-26 12.00 12.00 11.90 11.96 0.0M
2024-03-25 12.04 12.10 11.76 11.90 0.1M
2024-03-22 12.00 12.11 11.91 12.04 0.1M
2024-03-21 12.49 12.55 12.03 12.05 0.1M
2024-03-20 12.15 12.29 12.07 12.25 0.0M
2024-03-19 11.95 12.14 11.93 12.14 0.1M
2024-03-18 12.17 12.17 11.87 11.92 0.0M
2024-03-15 11.83 12.00 11.67 11.97 0.1M
2024-03-14 11.96 12.15 11.64 11.81 0.2M
2024-03-13 11.43 11.80 11.31 11.53 0.3M
2024-03-12 10.65 10.73 10.51 10.69 0.0M
2024-03-11 10.42 10.55 10.42 10.52 0.0M
2024-03-08 10.51 10.65 10.48 10.48 0.0M
2024-03-07 10.72 10.73 10.50 10.53 0.0M
2024-03-06 11.00 11.00 10.72 10.74 0.0M
2024-03-05 11.07 11.10 10.83 10.86 0.0M
2024-03-04 11.13 11.28 11.13 11.18 0.0M
2024-03-01 11.21 11.25 11.01 11.13 0.1M
2024-02-29 11.10 11.29 11.03 11.17 0.0M
2024-02-28 10.99 11.01 10.89 10.98 0.0M
2024-02-27 10.92 11.08 10.86 11.04 0.1M
2024-02-26 10.95 11.08 10.86 10.94 0.1M
2024-02-23 10.59 10.72 10.57 10.65 0.1M
2024-02-22 10.78 10.78 10.58 10.63 0.0M
2024-02-21 11.05 11.15 10.63 10.71 0.0M
2024-02-20 11.32 11.32 11.04 11.20 0.1M
2024-02-16 11.34 11.34 11.16 11.16 0.0M
2024-02-15 10.90 11.29 10.90 11.23 0.1M
2024-02-14 10.68 10.79 10.62 10.79 0.0M
2024-02-13 10.82 10.85 10.54 10.57 0.1M
2024-02-12 10.62 10.72 10.62 10.66 0.0M
2024-02-09 10.65 10.65 10.53 10.56 0.0M
2024-02-08 10.53 10.68 10.51 10.57 0.0M
2024-02-07 10.73 10.73 10.40 10.41 0.0M
2024-02-06 10.67 10.70 10.53 10.70 0.1M
2024-02-05 10.25 10.36 10.13 10.32 0.1M
2024-02-02 10.28 10.33 10.18 10.32 0.0M
2024-02-01 10.05 10.28 9.94 10.28 0.1M
2024-01-31 10.29 10.33 9.95 9.99 0.1M
2024-01-30 10.38 10.38 9.94 10.06 0.1M
2024-01-29 10.57 10.70 10.55 10.63 0.0M
2024-01-26 10.59 10.70 10.47 10.58 0.1M
2024-01-25 10.63 10.77 10.53 10.53 0.0M
2024-01-24 10.38 10.65 10.28 10.43 0.1M
2024-01-23 10.49 10.51 10.37 10.38 0.1M
2024-01-22 10.75 10.80 10.54 10.71 0.1M
2024-01-19 10.83 10.85 10.67 10.82 0.0M
2024-01-18 10.64 10.86 10.58 10.70 0.1M
2024-01-17 10.42 10.51 10.23 10.42 0.1M
2024-01-16 9.93 10.44 9.89 10.23 0.1M
2024-01-12 9.83 9.95 9.62 9.62 0.1M
2024-01-11 9.42 9.78 9.39 9.76 0.1M
2024-01-10 9.44 9.53 9.38 9.48 0.1M
2024-01-09 9.50 9.65 9.48 9.56 0.1M
2024-01-08 9.60 9.74 9.52 9.67 0.1M
2024-01-05 9.94 10.02 9.78 9.83 0.1M
2024-01-04 9.72 9.94 9.72 9.90 0.0M
2024-01-03 9.82 9.97 9.67 9.67 0.1M
2024-01-02 9.64 9.96 9.60 9.86 0.1M