MAGIC Historical Data

MAGIC
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.0595
-6.00%
$ 19.99 million $ 68.81 million
Apr 2026 $ 0.0641
+11.36%
$ 20.77 million $ 353.35 million
Mar 2026 $ 0.0576
-8.87%
$ 18.87 million $ 242.14 million
Feb 2026 $ 0.0632
-10.73%
$ 20.09 million $ 278.66 million
Jan 2026 $ 0.081
-14.03%
$ 22.49 million $ 345.51 million
Dec 2025 $ 0.0948
-7.52%
$ 29.88 million $ 586.69 million
Nov 2025 $ 0.105
-22.04%
$ 32.5 million $ 567.34 million
Oct 2025 $ 0.129
-24.59%
$ 42.45 million $ 636.42 million
Sep 2025 $ 0.173
-12.17%
$ 54.1 million $ 524.39 million
Aug 2025 $ 0.203
+42.37%
$ 61.95 million $ 3.32 billion
Jul 2025 $ 0.154
+21.00%
$ 43.8 million $ 1.51 billion
Jun 2025 $ 0.133
+1.62%
$ 39.08 million $ 1.07 billion
May 2025 $ 0.131
-38.12%
$ 43.53 million $ 669.74 million
Apr 2025 $ 0.212
+85.90%
$ 66.32 million $ 2.92 billion
Mar 2025 $ 0.114
-46.12%
$ 5.21 million $ 432.55 million
Feb 2025 $ 0.212
-38.28%
$ 9.68 million $ 501.42 million
Jan 2025 $ 0.348
-17.91%
$ 15.68 million $ 950.91 million
Dec 2024 $ 0.437
-25.76%
$ 19.36 million $ 1.18 billion
Nov 2024 $ 0.589
+63.13%
$ 26.88 million $ 107.34 billion
Oct 2024 $ 0.384
+1.71%
$ 16.49 million $ 37.72 billion
Sep 2024 $ 0.378
+15.31%
$ 17.26 million $ 316.75 million
Aug 2024 $ 0.328
-30.86%
$ 14.97 million $ 636.1 million
Jul 2024 $ 0.474
-22.63%
$ 21.65 million $ 700.73 million
Jun 2024 $ 0.613
-26.61%
$ 27.98 million $ 757.94 million
May 2024 $ 0.835
+16.09%
$ 38.13 million $ 798.05 million
Apr 2024 $ 0.719
-36.68%
$ 32.84 million $ 1.51 billion
Mar 2024 $ 1.14
-5.30%
$ 51.87 million $ 2.44 billion
Feb 2024 $ 1.2
+0.17%
$ 54.77 million $ 1.91 billion
Jan 2024 $ 1.2
+10.42%
$ 54.69 million $ 2.82 billion
Dec 2023 $ 1.08
+39.14%
$ 49.62 million $ 2.67 billion
Nov 2023 $ 0.779
+34.54%
$ 35.59 million $ 2.69 billion
Oct 2023 $ 0.579
+7.43%
$ 26.45 million $ 1.27 billion
Sep 2023 $ 0.539
+7.78%
$ 24.62 million $ 794.58 million
Aug 2023 $ 0.5
-32.72%
$ 22.85 million $ 1.33 billion
Jul 2023 $ 0.744
-14.96%
$ 33.95 million $ 1.28 billion
Jun 2023 $ 0.875
-8.39%
$ 39.93 million $ 1.93 billion
May 2023 $ 0.955
-18.18%
$ 43.59 million $ 1.94 billion
Apr 2023 $ 1.17
-17.39%
$ 53.27 million $ 2.33 billion
Mar 2023 $ 1.41
-7.00%
$ 64.48 million $ 7.35 billion
Feb 2023 $ 1.52
+14.04%
$ 69.33 million $ 5.3 billion
Jan 2023 $ 1.33
+171.04%
$ 60.8 million $ 2.62 billion
Dec 2022 $ 0.491
+57.61%
$ 22.43 million $ 719.95 million
Nov 2022 $ 0.312
-24.94%
$ 14.23 million $ 20.63 million
Oct 2022 $ 0.415
+22.48%
$ 18.96 million $ 32.65 million
Sep 2022 $ 0.339
-42.44%
$ 15.48 million $ 71.42 million
Aug 2022 $ 0.589
+34.99%
$ -- $ 117.78 million
Jul 2022 $ 0.436
+91.56%
$ -- $ 56.63 million
Jun 2022 $ 0.228
-51.25%
$ -- $ 64.42 million
May 2022 $ 0.467
-57.19%
$ -- $ 72.07 million
Apr 2022 $ 1.09
-50.93%
$ 49.85 million $ 22.02 million
Download