MAGMA Historical USD Price
Daily close · Dec 16, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.22206824 | $0.23211444 | $0.2152875 | $0.23201926 | $1.18M |
| 2026-10-12 | $0.22296167 | $0.22660458 | $0.21579148 | $0.2219375 | $863,406.88 |
| 2026-10-11 | $0.22035462 | $0.22783111 | $0.21824867 | $0.22325 | $810,876.57 |
| 2026-10-10 | $0.2090368 | $0.22401269 | $0.20687481 | $0.22002765 | $1.13M |
| 2026-10-09 | $0.2073081 | $0.20921696 | $0.19938222 | $0.20755273 | $870,835.79 |
| 2026-10-08 | $0.21807952 | $0.22099706 | $0.19212889 | $0.20799625 | $1.87M |
| 2026-10-07 | $0.217302 | $0.22517381 | $0.213108 | $0.2173888 | $1.32M |
| 2026-10-06 | $0.206709 | $0.2345565 | $0.2011613 | $0.21673353 | $2.05M |
| 2026-10-05 | $0.24462714 | $0.2462672 | $0.20487731 | $0.20680923 | $2.11M |
| 2026-10-04 | $0.24319619 | $0.26423286 | $0.22147917 | $0.24221778 | $4.69M |
| 2026-10-03 | $0.3590035 | $0.36584071 | $0.22825 | $0.23830739 | $12.27M |
| 2026-10-02 | $0.227916 | $0.3615136 | $0.22079 | $0.35621714 | $18.78M |
| 2026-10-01 | $0.18889789 | $0.253145 | $0.1880545 | $0.22624259 | $3.22M |
| 2026-09-30 | $0.18783 | $0.19432296 | $0.18667739 | $0.189004 | $792,634.68 |
| 2026-09-29 | $0.19328667 | $0.19637947 | $0.1866676 | $0.1873125 | $805,350.13 |
| 2026-09-28 | $0.216594 | $0.216594 | $0.18996889 | $0.19337313 | $1.46M |
| 2026-09-27 | $0.22855368 | $0.228905 | $0.21272348 | $0.21465409 | $883,309.27 |
| 2026-09-26 | $0.23480895 | $0.2659119 | $0.22593077 | $0.22779632 | $1.45M |
| 2026-09-25 | $0.24886588 | $0.25183143 | $0.227993 | $0.23374071 | $1.04M |
| 2026-09-24 | $0.24971087 | $0.25803682 | $0.24452526 | $0.24539947 | $954,207.59 |
| 2026-09-23 | $0.26805647 | $0.278943 | $0.2351805 | $0.250145 | $2.14M |
| 2026-09-22 | $0.22838619 | $0.26785684 | $0.22778733 | $0.26589526 | $2.09M |
| 2026-09-21 | $0.22406667 | $0.23727 | $0.21988864 | $0.228415 | $972,595.30 |
| 2026-09-20 | $0.23446933 | $0.23744333 | $0.21980647 | $0.22419042 | $738,774.32 |
| 2026-09-19 | $0.24927462 | $0.26082105 | $0.230072 | $0.236748 | $1.58M |
| 2026-09-18 | $0.19693263 | $0.27037833 | $0.19052667 | $0.26296 | $5.00M |
| 2026-09-17 | $0.25443158 | $0.26287118 | $0.18670696 | $0.19658389 | $2.79M |
| 2026-09-16 | $0.239075 | $0.25595613 | $0.23538484 | $0.25072367 | $875,125.99 |
| 2026-09-15 | $0.24969 | $0.25438448 | $0.23512194 | $0.23965267 | $915,216.24 |
| 2026-09-14 | $0.24496222 | $0.25712167 | $0.238356 | $0.246025 | $1.06M |