MAGMA Historical USD Price
Daily close · Dec 16, 2025 → Nov 2, 2026Daily price history
Oct 4, 2026 → Nov 2, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-02 | $0.4552525 | $0.48569375 | $0.43624652 | $0.46948429 | $2.20M |
| 2026-11-01 | $0.4549472 | $0.4568104 | $0.44351762 | $0.4546052 | $3.59M |
| 2026-10-31 | $0.3667668 | $0.437464 | $0.36661682 | $0.43662056 | $4.41M |
| 2026-10-30 | $0.29019842 | $0.38645357 | $0.28038786 | $0.36696 | $5.87M |
| 2026-10-29 | $0.265549 | $0.29826808 | $0.2582025 | $0.29096294 | $1.96M |
| 2026-10-28 | $0.25556125 | $0.2756 | $0.24318875 | $0.26596944 | $1.55M |
| 2026-10-27 | $0.3025075 | $0.3029595 | $0.24743429 | $0.25562846 | $2.40M |
| 2026-10-26 | $0.3451119 | $0.35055294 | $0.29734154 | $0.301665 | $1.57M |
| 2026-10-25 | $0.3655819 | $0.37914105 | $0.31864 | $0.344799 | $3.43M |
| 2026-10-24 | $0.38895125 | $0.38926889 | $0.22052083 | $0.3655937 | $10.65M |
| 2026-10-23 | $0.505276 | $0.52421143 | $0.37674625 | $0.386965 | $10.91M |
| 2026-10-22 | $0.327726 | $0.54941583 | $0.31343556 | $0.50514 | $30.36M |
| 2026-10-21 | $0.27901143 | $0.37873091 | $0.27901143 | $0.32231111 | $5.23M |
| 2026-10-20 | $0.26176111 | $0.2875175 | $0.25833091 | $0.27922318 | $1.32M |
| 2026-10-19 | $0.26532 | $0.28424259 | $0.25579045 | $0.26125786 | $1.83M |
| 2026-10-18 | $0.24945682 | $0.26700808 | $0.246445 | $0.26605 | $1.52M |
| 2026-10-17 | $0.24311478 | $0.25043292 | $0.23426643 | $0.24966227 | $882,057.38 |
| 2026-10-16 | $0.23058913 | $0.24357091 | $0.22571222 | $0.24326083 | $700,158.04 |
| 2026-10-15 | $0.23138364 | $0.24957885 | $0.2201525 | $0.23070182 | $797,550.06 |
| 2026-10-14 | $0.23179333 | $0.23422417 | $0.226995 | $0.23137125 | $622,909.80 |
| 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 |