Magal Security Systems Ltd (MAGS) Historical Stock Data

3.89 ↑0.00 (0.00%)
As of Market Close on September 29th, 2021.

Historical Data

In the past 30 trading days, MAGS is down -0.41% a day on average. There have been 14 days where Magal Security Systems Ltd closed green and 16 days where MAGS closed red.

DateOpenCloseChangeLowHighVolume
2021-09-294.103.89↓$0.21 (-5.12%)3.834.10152.71K
2021-09-284.014.05↑$0.04 (1.00%)3.934.07208.63K
2021-09-274.014.04↑$0.03 (0.75%)4.004.15217.39K
2021-09-244.074.02↓$0.05 (-1.23%)4.004.14167.17K
2021-09-234.134.14↑$0.01 (0.20%)4.054.29731.04K
2021-09-225.505.46↓$0.04 (-0.73%)5.345.54353.28K
2021-09-215.525.44↓$0.08 (-1.45%)5.395.54200.31K
2021-09-205.505.46↓$0.04 (-0.73%)5.285.51205.02K
2021-09-175.495.49↑$0.00 (0.00%)5.395.55160.88K
2021-09-165.625.50↓$0.12 (-2.14%)5.465.67145.08K
2021-09-155.565.55↓$0.01 (-0.18%)5.515.72205.13K
2021-09-145.505.55↑$0.05 (0.91%)5.435.55115.34K
2021-09-135.455.39↓$0.06 (-1.10%)5.365.49147.25K
2021-09-105.475.48↑$0.01 (0.18%)5.425.57130.40K
2021-09-095.445.49↑$0.05 (0.92%)5.435.6068.57K
2021-09-085.675.46↓$0.21 (-3.70%)5.405.78230.16K
2021-09-075.555.67↑$0.12 (2.16%)5.555.87316.41K
2021-09-035.795.55↓$0.24 (-4.15%)5.505.88145.88K
2021-09-025.725.78↑$0.06 (1.05%)5.685.80100.96K
2021-09-015.895.71↓$0.18 (-3.06%)5.575.89340.40K
2021-08-315.865.94↑$0.08 (1.37%)5.815.97216.16K
2021-08-305.865.85↓$0.01 (-0.17%)5.765.86215.71K
2021-08-275.725.82↑$0.10 (1.75%)5.585.83427.22K
2021-08-265.705.69↓$0.01 (-0.18%)5.575.70270.55K
2021-08-255.585.63↑$0.05 (0.90%)5.485.65319.91K
2021-08-245.485.55↑$0.07 (1.28%)5.415.60793.38K
2021-08-235.485.46↓$0.02 (-0.36%)5.385.48355.85K
2021-08-205.505.46↓$0.04 (-0.68%)5.365.50197.40K
2021-08-195.255.47↑$0.22 (4.19%)5.255.48674.91K
2021-08-185.485.26↓$0.22 (-4.01%)5.215.48480.58K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$MAGS Bears go home!

0 Like Report