NASDAQ : MAGH
Magnitude International Ltd — Price history
Industrials · Engineering & Construction · Singapore
Last price 6.81 USD (Dec 4, 2025, 4:00 PM EDT) · Market cap 236.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Magnitude International Ltd (MAGH) closed at 6.76 USD on 2025-12-04. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.2 | 6.94 | 6.2 | 6.76 | 2,336,265 | +9.21% |
| 2025-12-03 | 5.79 | 6.4 | 5.51 | 6.19 | 3,487,004 | +8.22% |
| 2025-12-02 | 5.43 | 6.02 | 5.42 | 5.72 | 243,392 | +6.92% |
| 2025-12-01 | 5.14 | 5.68 | 5.054 | 5.35 | 666,118 | +2.69% |
| 2025-11-28 | 5.4 | 5.49 | 5.05 | 5.21 | 162,065 | -0.57% |
| 2025-11-26 | 4.91 | 5.47 | 4.75 | 5.24 | 3,043,931 | +8.71% |
| 2025-11-25 | 4.84 | 5 | 4.69 | 4.82 | 1,065,191 | +0.42% |
| 2025-11-24 | 4.68 | 5.19 | 4.485 | 4.8 | 1,857,769 | +1.91% |
| 2025-11-21 | 4.77 | 4.97 | 4.31 | 4.71 | 1,651,970 | -2.48% |
| 2025-11-20 | 3.85 | 4.89 | 3.85 | 4.83 | 2,509,226 | +25.78% |
| 2025-11-19 | 2.98 | 4.4 | 2.963 | 3.84 | 2,479,857 | +31.51% |
| 2025-11-18 | 2.43 | 3 | 2.38 | 2.92 | 511,403 | +20.16% |
| 2025-11-17 | 2.47 | 2.6 | 2.29 | 2.43 | 181,746 | +0.83% |
| 2025-11-14 | 2.5 | 2.68 | 2.35 | 2.41 | 385,641 | -2.82% |
| 2025-11-13 | 1.96 | 2.64 | 1.85 | 2.48 | 1,646,298 | +27.84% |
| 2025-11-12 | 1.43 | 1.99 | 1.42 | 1.94 | 1,373,474 | +41.61% |
| 2025-11-11 | 1.37 | 1.41 | 1.27 | 1.37 | 27,137 | -1.44% |
| 2025-11-10 | 1.46 | 1.46 | 1.39 | 1.39 | 22,621 | -5.25% |
| 2025-11-07 | 1.43 | 1.49 | 1.4 | 1.467 | 32,871 | +2.59% |
| 2025-11-06 | 1.36 | 1.44 | 1.36 | 1.43 | 30,600 | +2.14% |
| 2025-11-05 | 1.49 | 1.58 | 1.25 | 1.4 | 108,782 | -5.41% |
| 2025-11-04 | 1.47 | 1.535 | 1.45 | 1.48 | 17,646 | +0.00% |
| 2025-11-03 | 1.44 | 1.529 | 1.44 | 1.48 | 10,737 | -3.27% |
| 2025-10-31 | 1.49 | 1.57 | 1.47 | 1.53 | 31,591 | +0.96% |
| 2025-10-30 | 1.64 | 1.64 | 1.45 | 1.516 | 57,937 | -5.87% |
| 2025-10-29 | 1.62 | 1.695 | 1.567 | 1.61 | 22,972 | -3.59% |
| 2025-10-28 | 1.77 | 1.77 | 1.613 | 1.67 | 25,108 | +0.00% |
| 2025-10-27 | 1.73 | 1.78 | 1.55 | 1.67 | 99,129 | -2.91% |
| 2025-10-24 | 1.61 | 1.87 | 1.61 | 1.72 | 90,632 | +7.50% |
| 2025-10-23 | 1.94 | 2.15 | 1.485 | 1.6 | 403,708 | -16.67% |
| 2025-10-22 | 1.64 | 2.05 | 1.62 | 1.92 | 1,012,514 | +14.29% |
| 2025-10-21 | 1.54 | 1.69 | 1.46 | 1.68 | 93,917 | +6.33% |
| 2025-10-20 | 1.46 | 1.65 | 1.45 | 1.58 | 244,111 | -6.51% |
| 2025-10-17 | 1.35 | 1.78 | 1.26 | 1.69 | 1,016,944 | +25.19% |
| 2025-10-16 | 1.28 | 1.35 | 1.27 | 1.35 | 96,932 | +2.27% |
| 2025-10-15 | 1.28 | 1.33 | 1.27 | 1.32 | 84,082 | +3.13% |
| 2025-10-14 | 1.26 | 1.297 | 1.26 | 1.28 | 28,497 | -1.54% |
| 2025-10-13 | 1.33 | 1.33 | 1.26 | 1.3 | 127,734 | +1.56% |
| 2025-10-10 | 1.25 | 1.335 | 1.25 | 1.28 | 127,201 | +2.40% |
| 2025-10-09 | 1.38 | 1.38 | 1.24 | 1.25 | 473,765 | -8.09% |
| 2025-10-08 | 1.34 | 1.4 | 1.34 | 1.36 | 86,106 | -1.45% |
| 2025-10-07 | 1.31 | 1.45 | 1.31 | 1.38 | 20,867 | +2.22% |
| 2025-10-06 | 1.405 | 1.462 | 1.33 | 1.35 | 85,391 | -0.74% |
| 2025-10-03 | 1.38 | 1.41 | 1.36 | 1.36 | 26,077 | -1.45% |
| 2025-10-02 | 1.4 | 1.41 | 1.37 | 1.38 | 21,830 | -1.43% |
| 2025-10-01 | 1.39 | 1.52 | 1.34 | 1.4 | 45,445 | -0.71% |
| 2025-09-30 | 1.4 | 1.43 | 1.3 | 1.41 | 35,030 | +2.17% |
| 2025-09-29 | 1.4 | 1.43 | 1.31 | 1.38 | 65,628 | -0.72% |
| 2025-09-26 | 1.35 | 1.4 | 1.35 | 1.39 | 52,195 | +2.96% |
| 2025-09-25 | 1.38 | 1.425 | 1.35 | 1.35 | 85,789 | -4.93% |
| 2025-09-24 | 1.42 | 1.533 | 1.38 | 1.42 | 122,060 | +1.43% |
| 2025-09-23 | 1.4 | 1.5 | 1.38 | 1.4 | 66,779 | +1.45% |
| 2025-09-22 | 1.41 | 1.46 | 1.34 | 1.38 | 98,460 | +0.73% |
| 2025-09-19 | 1.38 | 1.449 | 1.37 | 1.37 | 36,092 | -4.20% |
| 2025-09-18 | 1.51 | 1.51 | 1.37 | 1.43 | 154,360 | -1.38% |
| 2025-09-17 | 1.576 | 1.6 | 1.31 | 1.45 | 185,568 | -7.64% |
| 2025-09-16 | 1.43 | 1.6 | 1.39 | 1.57 | 264,471 | +12.14% |
| 2025-09-15 | 1.39 | 1.44 | 1.26 | 1.4 | 99,614 | -0.36% |
| 2025-09-12 | 1.2 | 1.5 | 1.16 | 1.405 | 351,869 | +15.82% |
| 2025-09-11 | 1.2 | 1.257 | 1.2 | 1.213 | 36,473 | -2.17% |
| 2025-09-10 | 1.09 | 1.3 | 1.09 | 1.24 | 124,119 | +6.90% |
| 2025-09-09 | 1.06 | 1.18 | 1.06 | 1.16 | 120,200 | +4.50% |
| 2025-09-08 | 1.15 | 1.17 | 1.067 | 1.11 | 112,198 | +6.73% |
| 2025-09-05 | 1.1 | 1.14 | 0.99 | 1.04 | 148,896 | -8.77% |
| 2025-09-04 | 1.2 | 1.238 | 1.1 | 1.14 | 210,705 | -3.39% |
| 2025-09-03 | 1.25 | 1.31 | 1.16 | 1.18 | 76,742 | -7.81% |
| 2025-09-02 | 1.19 | 1.3 | 1.161 | 1.28 | 141,445 | +5.79% |
| 2025-08-29 | 1.22 | 1.267 | 1.18 | 1.21 | 126,937 | -2.42% |
| 2025-08-28 | 1.23 | 1.309 | 1.17 | 1.24 | 91,564 | +4.20% |
| 2025-08-27 | 1.24 | 1.3 | 1.16 | 1.19 | 166,678 | -9.85% |
| 2025-08-26 | 1.18 | 1.36 | 1.12 | 1.32 | 417,478 | +6.45% |
| 2025-08-25 | 1.05 | 1.35 | 1.05 | 1.24 | 1,231,730 | +18.10% |
| 2025-08-22 | 1.07 | 1.105 | 1.04 | 1.05 | 354,589 | -2.78% |
| 2025-08-21 | 1.14 | 1.18 | 1.06 | 1.08 | 611,039 | +1.89% |
| 2025-08-20 | 1.08 | 1.14 | 1.03 | 1.06 | 195,348 | -7.83% |
| 2025-08-19 | 1.01 | 1.21 | 1.01 | 1.15 | 737,459 | -3.36% |
| 2025-08-18 | 1.36 | 1.369 | 1 | 1.19 | 1,688,416 | -19.59% |
| 2025-08-15 | 4 | 4.12 | 1.45 | 1.48 | 2,858,238 | -64.34% |
| 2025-08-14 | 4.07 | 5.15 | 3.13 | 4.15 | 1,679,526 | +2.22% |
| 2025-08-13 | 3.48 | 4.1 | 3.48 | 4.06 | 259,229 | +0.00% |