2m 2m 2m 2m 2m 2m 2m
Magazine UnSp ADR (MGLUY)
OTC
$3.99+$0.08 (+1.92%)
Price as of Aug 03, 2026- N/AMarket Cap
- -21.48%1-Year Change
- Specialty RetailIndustry
Magazine UnSp ADR (MGLUY)
$3.99+$0.08 (+1.92%)
- 1 Month+19.82%Low Price$3.30High Price$4.07
- 3 Months-38.84%Low Price$3.25High Price$5.81
- 1 Year-21.48%Low Price$3.25High Price$8.32
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 3.99 | 3.99 | 3.99 | 3.99 | +1.92% | 1,025 |
07/31/2026 | 3.92 | 3.92 | 3.92 | 3.92 | +5.81% | 734 |
07/29/2026 | 3.71 | 3.71 | 3.70 | 3.70 | -5.13% | 1,428 |
07/28/2026 | 3.84 | 3.90 | 3.84 | 3.90 | +4.56% | 1,577 |
07/27/2026 | 3.75 | 3.75 | 3.73 | 3.73 | +3.90% | 1,123 |
07/24/2026 | 3.61 | 3.61 | 3.59 | 3.59 | -3.75% | 390 |
07/23/2026 | 3.69 | 3.73 | 3.69 | 3.73 | -3.87% | 241 |
07/22/2026 | 3.80 | 3.88 | 3.80 | 3.88 | +6.30% | 200 |
07/21/2026 | 3.76 | 3.76 | 3.65 | 3.65 | -2.41% | 1,364 |
07/20/2026 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | 100 |
07/17/2026 | 3.80 | 3.80 | 3.78 | 3.78 | -0.79% | 211 |
07/16/2026 | 4.00 | 4.00 | 3.81 | 3.81 | -0.78% | 1,826 |
07/15/2026 | 3.89 | 3.93 | 3.84 | 3.84 | 0.00% | 1,575 |
07/14/2026 | 3.96 | 3.96 | 3.84 | 3.84 | -2.29% | 2,950 |
07/13/2026 | 4.03 | 4.03 | 3.93 | 3.93 | -3.44% | 2,626 |
07/10/2026 | 4.07 | 4.07 | 4.07 | 4.07 | +5.99% | 136 |
07/09/2026 | 3.64 | 3.84 | 3.64 | 3.84 | +16.01% | 500 |
07/08/2026 | 3.38 | 3.38 | 3.31 | 3.31 | -0.30% | 564 |
07/07/2026 | 3.32 | 3.32 | 3.32 | 3.32 | +0.61% | 100 |
07/06/2026 | 3.31 | 3.31 | 3.30 | 3.30 | -0.90% | 238 |
07/02/2026 | 3.41 | 3.41 | 3.33 | 3.33 | -0.60% | 300 |
07/01/2026 | 3.47 | 3.47 | 3.35 | 3.35 | -8.72% | 550 |
06/30/2026 | 3.51 | 3.67 | 3.51 | 3.67 | +1.66% | 351 |
06/29/2026 | 3.50 | 3.61 | 3.50 | 3.61 | +11.08% | 205 |
06/26/2026 | 3.37 | 3.39 | 3.25 | 3.25 | -2.40% | 635 |
06/25/2026 | 3.33 | 3.33 | 3.33 | 3.33 | +2.15% | 100 |
06/24/2026 | 3.26 | 3.26 | 3.26 | 3.26 | -4.82% | 100 |
06/23/2026 | 3.43 | 3.43 | 3.43 | 3.43 | -4.60% | 553 |
06/22/2026 | 3.78 | 3.78 | 3.59 | 3.59 | +4.66% | 355 |
06/18/2026 | 3.51 | 3.51 | 3.43 | 3.43 | -13.16% | 306 |
06/17/2026 | 3.95 | 3.95 | 3.95 | 3.95 | -6.73% | 155 |
06/05/2026 | 4.33 | 4.33 | 4.24 | 4.24 | -19.64% | 1,712 |
05/26/2026 | 5.27 | 5.27 | 5.27 | 5.27 | -2.41% | 115 |
05/22/2026 | 5.40 | 5.40 | 5.40 | 5.40 | +0.19% | 105 |
05/21/2026 | 5.28 | 5.39 | 5.28 | 5.39 | +1.89% | 200 |
05/20/2026 | 5.29 | 5.29 | 5.29 | 5.29 | +4.55% | 102 |
05/19/2026 | 5.06 | 5.06 | 5.06 | 5.06 | -4.17% | 105 |
05/18/2026 | 5.46 | 5.46 | 5.28 | 5.28 | +1.93% | 300 |
05/15/2026 | 5.18 | 5.18 | 5.18 | 5.18 | -4.43% | 100 |
05/14/2026 | 5.46 | 5.46 | 5.42 | 5.42 | -6.39% | 230 |
05/13/2026 | 5.87 | 5.87 | 5.79 | 5.79 | +2.30% | 730 |
05/12/2026 | 5.66 | 5.66 | 5.66 | 5.66 | -2.58% | 151 |
05/08/2026 | 6.48 | 6.48 | 5.81 | 5.81 | -10.94% | 734 |
05/04/2026 |
$0.07 Dividend | |||||
04/23/2026 | 6.95 | 6.95 | 6.52 | 6.52 | -7.70% | 355 |
04/17/2026 | 7.41 | 7.41 | 7.07 | 7.07 | -4.80% | 200 |
04/14/2026 | 7.42 | 7.42 | 7.42 | 7.42 | +0.81% | 278 |
04/13/2026 | 7.21 | 7.37 | 7.21 | 7.37 | +8.93% | 300 |
04/06/2026 | 6.76 | 6.76 | 6.76 | 6.76 | +0.44% | 100 |
04/02/2026 | 6.72 | 6.73 | 6.72 | 6.73 | +0.29% | 200 |
03/31/2026 | 6.50 | 6.71 | 6.50 | 6.71 | +13.00% | 500 |
03/30/2026 | 5.94 | 5.94 | 5.94 | 5.94 | -8.54% | 100 |
03/26/2026 | 6.49 | 6.49 | 6.49 | 6.49 | -2.38% | 100 |
03/25/2026 | 6.65 | 6.65 | 6.65 | 6.65 | -6.41% | 100 |
03/17/2026 | 7.11 | 7.11 | 7.11 | 7.11 | -4.65% | 100 |
03/16/2026 | 7.44 | 7.45 | 7.44 | 7.45 | +4.73% | 450 |
03/13/2026 | 7.62 | 7.62 | 7.12 | 7.12 | -1.91% | 401 |
03/12/2026 | 7.26 | 7.26 | 7.26 | 7.26 | -7.10% | 110 |
03/11/2026 | 7.81 | 7.81 | 7.81 | 7.81 | -0.88% | 100 |
03/10/2026 | 7.61 | 7.88 | 7.61 | 7.88 | +11.17% | 300 |
03/09/2026 | 7.09 | 7.09 | 7.09 | 7.09 | +3.92% | 253 |
03/06/2026 | 6.82 | 6.82 | 6.82 | 6.82 | +0.44% | 100 |
03/05/2026 | 6.83 | 6.83 | 6.79 | 6.79 | -2.70% | 200 |
03/04/2026 | 6.98 | 6.98 | 6.98 | 6.98 | -2.89% | 200 |
02/26/2026 | 7.19 | 7.19 | 7.19 | 7.19 | -4.97% | 200 |
02/25/2026 | 7.56 | 7.56 | 7.56 | 7.56 | 0.00% | 100 |
02/24/2026 | 7.84 | 7.84 | 7.56 | 7.56 | -3.66% | 300 |
02/23/2026 | 8.10 | 8.10 | 7.85 | 7.85 | -4.46% | 201 |
02/13/2026 | 7.51 | 8.22 | 7.51 | 8.22 | +4.14% | 2,176 |
02/12/2026 | 8.04 | 8.04 | 7.86 | 7.89 | -6.57% | 300 |
02/11/2026 | 8.44 | 8.44 | 8.44 | 8.44 | +4.92% | 200 |
02/09/2026 | 7.85 | 8.05 | 7.85 | 8.05 | +9.72% | 300 |
02/06/2026 | 7.27 | 7.34 | 7.19 | 7.34 | +5.11% | 450 |
01/26/2026 | 6.98 | 6.98 | 6.98 | 6.98 | -7.96% | 918 |
01/23/2026 | 6.72 | 7.58 | 6.72 | 7.58 | +17.85% | 725 |
01/21/2026 | 6.43 | 6.43 | 6.43 | 6.43 | +8.33% | 210 |
01/20/2026 | 6.29 | 6.29 | 5.94 | 5.94 | -4.73% | 200 |
01/05/2026 |
1.05:1 Split | |||||
12/18/2025 | 6.23 | 6.23 | 6.23 | 6.23 | +1.11% | 300 |
12/17/2025 | 6.17 | 6.17 | 6.17 | 6.17 | -5.08% | 870 |
12/16/2025 | 6.50 | 6.50 | 6.50 | 6.50 | -1.85% | 864 |
12/15/2025 | 6.62 | 6.62 | 6.62 | 6.62 | -2.09% | 100 |
12/12/2025 | 6.84 | 6.84 | 6.76 | 6.76 | +2.14% | 1,103 |
12/11/2025 | 6.89 | 6.89 | 6.62 | 6.62 | -3.97% | 202 |
12/10/2025 | 6.92 | 6.92 | 6.89 | 6.89 | -1.22% | 2,136 |
12/09/2025 | 6.98 | 6.98 | 6.98 | 6.98 | -5.61% | 262 |
12/05/2025 | 7.92 | 7.92 | 7.39 | 7.39 | -11.11% | 2,608 |
12/04/2025 | 8.32 | 8.32 | 8.32 | 8.32 | +14.10% | 200 |
12/01/2025 | 7.29 | 7.29 | 7.29 | 7.29 | +2.33% | 100 |
11/26/2025 | 7.02 | 7.13 | 7.02 | 7.12 | +0.99% | 940 |
11/25/2025 | 7.05 | 7.05 | 7.05 | 7.05 | -4.96% | 192 |
11/24/2025 | 7.42 | 7.42 | 7.42 | 7.42 | +12.27% | 200 |
11/21/2025 | 6.51 | 6.61 | 6.51 | 6.61 | -0.85% | 2,096 |
11/18/2025 | 6.57 | 6.68 | 6.57 | 6.67 | -0.91% | 3,700 |
11/14/2025 | 6.76 | 6.80 | 6.73 | 6.73 | +4.70% | 5,282 |
11/13/2025 | 6.45 | 6.46 | 6.41 | 6.43 | +0.37% | 6,347 |
11/12/2025 | 6.35 | 6.40 | 6.35 | 6.40 | -0.44% | 1,787 |
11/11/2025 | 6.39 | 6.43 | 6.30 | 6.43 | +8.95% | 6,939 |
11/10/2025 | 5.90 | 5.90 | 5.90 | 5.90 | +3.86% | 100 |
11/07/2025 | 5.68 | 5.68 | 5.68 | 5.68 | -0.37% | 1,748 |