MAGMA Historical USD Price
Daily close · Dec 16, 2025 → Sep 9, 2026Daily price history
Aug 11, 2026 → Sep 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-09 | $0.24121583 | $0.27955 | $0.23272452 | $0.24565107 | $2.50M |
| 2026-09-08 | $0.2386363 | $0.24562217 | $0.23399304 | $0.23840767 | $1.19M |
| 2026-09-07 | $0.25950381 | $0.26319464 | $0.23333633 | $0.237234 | $1.90M |
| 2026-09-06 | $0.27287625 | $0.28431258 | $0.2362648 | $0.25039643 | $3.43M |
| 2026-09-05 | $0.278666 | $0.29129036 | $0.226155 | $0.268177 | $5.84M |
| 2026-09-04 | $0.25921773 | $0.28534625 | $0.21927333 | $0.27695947 | $9.42M |
| 2026-09-03 | $0.416058 | $0.4288075 | $0.25984364 | $0.2603 | $5.46M |
| 2026-09-02 | $0.44101 | $0.61796714 | $0.41032903 | $0.412095 | $13.75M |
| 2026-09-01 | $0.3607664 | $0.471709 | $0.33789091 | $0.43923333 | $5.33M |
| 2026-08-31 | $0.34967 | $0.36854387 | $0.319142 | $0.36092412 | $4.77M |
| 2026-08-30 | $0.51378059 | $0.5607665 | $0.35028478 | $0.35028478 | $7.58M |
| 2026-08-29 | $0.52750571 | $0.56949857 | $0.41524 | $0.5143665 | $18.40M |
| 2026-08-28 | $0.36180429 | $0.52574 | $0.3371375 | $0.51996167 | $13.52M |
| 2026-08-27 | $0.2951776 | $0.370128 | $0.27798286 | $0.36266333 | $7.11M |
| 2026-08-26 | $0.2118352 | $0.30319125 | $0.21179619 | $0.29892526 | $3.77M |
| 2026-08-25 | $0.2223681 | $0.23290125 | $0.20644063 | $0.21145815 | $1.35M |
| 2026-08-24 | $0.23180143 | $0.23759857 | $0.21145458 | $0.2208596 | $1.08M |
| 2026-08-23 | $0.26008464 | $0.26583875 | $0.22406765 | $0.22753292 | $2.34M |
| 2026-08-22 | $0.32913739 | $0.34227857 | $0.259672 | $0.264218 | $5.92M |
| 2026-08-21 | $0.23572444 | $0.33199143 | $0.23012417 | $0.327262 | $5.44M |
| 2026-08-20 | $0.2360376 | $0.26066957 | $0.216078 | $0.2358985 | $8.80M |
| 2026-08-19 | $0.16964524 | $0.23533632 | $0.1652695 | $0.23296143 | $3.42M |
| 2026-08-18 | $0.15890913 | $0.17909652 | $0.15890913 | $0.17131833 | $1.41M |
| 2026-08-17 | $0.15869667 | $0.15950667 | $0.15427583 | $0.15906292 | $934,110.09 |
| 2026-08-16 | $0.1759136 | $0.1759136 | $0.1566625 | $0.158357 | $976,384.94 |
| 2026-08-15 | $0.174041 | $0.17680833 | $0.1667655 | $0.17603864 | $1.14M |
| 2026-08-14 | $0.18288231 | $0.19099333 | $0.17363727 | $0.1740175 | $1.02M |
| 2026-08-13 | $0.19211824 | $0.1938925 | $0.18295846 | $0.18295846 | $543,468.34 |
| 2026-08-12 | $0.19129857 | $0.20214519 | $0.18645704 | $0.19144042 | $597,013.47 |
| 2026-08-11 | $0.18504957 | $0.21074536 | $0.18305556 | $0.19129714 | $965,174.00 |