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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-29 | 4.10 | 3.89 | ↓$0.21 (-5.12%) | 3.83 | 4.10 | 152.71K |
| 2021-09-28 | 4.01 | 4.05 | ↑$0.04 (1.00%) | 3.93 | 4.07 | 208.63K |
| 2021-09-27 | 4.01 | 4.04 | ↑$0.03 (0.75%) | 4.00 | 4.15 | 217.39K |
| 2021-09-24 | 4.07 | 4.02 | ↓$0.05 (-1.23%) | 4.00 | 4.14 | 167.17K |
| 2021-09-23 | 4.13 | 4.14 | ↑$0.01 (0.20%) | 4.05 | 4.29 | 731.04K |
| 2021-09-22 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.34 | 5.54 | 353.28K |
| 2021-09-21 | 5.52 | 5.44 | ↓$0.08 (-1.45%) | 5.39 | 5.54 | 200.31K |
| 2021-09-20 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.28 | 5.51 | 205.02K |
| 2021-09-17 | 5.49 | 5.49 | ↑$0.00 (0.00%) | 5.39 | 5.55 | 160.88K |
| 2021-09-16 | 5.62 | 5.50 | ↓$0.12 (-2.14%) | 5.46 | 5.67 | 145.08K |
| 2021-09-15 | 5.56 | 5.55 | ↓$0.01 (-0.18%) | 5.51 | 5.72 | 205.13K |
| 2021-09-14 | 5.50 | 5.55 | ↑$0.05 (0.91%) | 5.43 | 5.55 | 115.34K |
| 2021-09-13 | 5.45 | 5.39 | ↓$0.06 (-1.10%) | 5.36 | 5.49 | 147.25K |
| 2021-09-10 | 5.47 | 5.48 | ↑$0.01 (0.18%) | 5.42 | 5.57 | 130.40K |
| 2021-09-09 | 5.44 | 5.49 | ↑$0.05 (0.92%) | 5.43 | 5.60 | 68.57K |
| 2021-09-08 | 5.67 | 5.46 | ↓$0.21 (-3.70%) | 5.40 | 5.78 | 230.16K |
| 2021-09-07 | 5.55 | 5.67 | ↑$0.12 (2.16%) | 5.55 | 5.87 | 316.41K |
| 2021-09-03 | 5.79 | 5.55 | ↓$0.24 (-4.15%) | 5.50 | 5.88 | 145.88K |
| 2021-09-02 | 5.72 | 5.78 | ↑$0.06 (1.05%) | 5.68 | 5.80 | 100.96K |
| 2021-09-01 | 5.89 | 5.71 | ↓$0.18 (-3.06%) | 5.57 | 5.89 | 340.40K |
| 2021-08-31 | 5.86 | 5.94 | ↑$0.08 (1.37%) | 5.81 | 5.97 | 216.16K |
| 2021-08-30 | 5.86 | 5.85 | ↓$0.01 (-0.17%) | 5.76 | 5.86 | 215.71K |
| 2021-08-27 | 5.72 | 5.82 | ↑$0.10 (1.75%) | 5.58 | 5.83 | 427.22K |
| 2021-08-26 | 5.70 | 5.69 | ↓$0.01 (-0.18%) | 5.57 | 5.70 | 270.55K |
| 2021-08-25 | 5.58 | 5.63 | ↑$0.05 (0.90%) | 5.48 | 5.65 | 319.91K |
| 2021-08-24 | 5.48 | 5.55 | ↑$0.07 (1.28%) | 5.41 | 5.60 | 793.38K |
| 2021-08-23 | 5.48 | 5.46 | ↓$0.02 (-0.36%) | 5.38 | 5.48 | 355.85K |
| 2021-08-20 | 5.50 | 5.46 | ↓$0.04 (-0.68%) | 5.36 | 5.50 | 197.40K |
| 2021-08-19 | 5.25 | 5.47 | ↑$0.22 (4.19%) | 5.25 | 5.48 | 674.91K |
| 2021-08-18 | 5.48 | 5.26 | ↓$0.22 (-4.01%) | 5.21 | 5.48 | 480.58K |
Create an account or log in to view more rows.
$MAGS Puts or calls eod Monday
$MAGS Bears go home!
$MAGS Very bullish action
$MAGS i am trading for a better future!
$MAGS keep it going
$MAGS Lol she wants higher
$MAGS breaking out of this wedge sooner than later
$MAGS today feels different to the moon
$MAGS buy bitches
$MAGS out of the way