MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.37	54.37	54.37	54.37	-	-1.36%	729
Mar 5, 2026	55.48	55.48	55.11	55.12	55.12	-1.15%	923
Mar 4, 2026	55.73	55.76	55.66	55.76	55.76	0.24%	1,083
Mar 3, 2026	55.55	55.63	55.00	55.63	55.62	-1.05%	1,365
Mar 2, 2026	56.22	56.22	56.22	56.22	56.22	0.41%	351
Feb 27, 2026	55.67	55.99	55.67	55.99	55.99	0.16%	1,393
Feb 26, 2026	55.76	55.90	55.76	55.90	55.90	0.55%	362
Feb 25, 2026	55.33	55.59	55.33	55.59	55.59	-0.40%	1,037
Feb 24, 2026	55.48	55.82	55.48	55.82	55.81	0.64%	1,129
Feb 23, 2026	55.94	55.94	55.46	55.46	55.46	-0.98%	1,119
Feb 20, 2026	55.61	56.01	55.61	56.01	56.01	0.36%	1,491
Feb 19, 2026	55.91	55.91	55.68	55.81	55.81	-0.03%	1,590
Feb 18, 2026	55.83	55.83	55.81	55.82	55.82	0.34%	736
Feb 17, 2026	55.76	55.91	55.50	55.64	55.64	-0.28%	1,601
Feb 13, 2026	55.32	55.79	55.32	55.79	55.79	0.83%	1,013
Feb 12, 2026	55.55	55.55	55.33	55.33	55.33	-0.91%	662
Feb 11, 2026	55.93	55.93	55.78	55.84	55.84	0.21%	1,292
Feb 10, 2026	55.40	55.74	55.40	55.72	55.72	0.44%	758
Feb 9, 2026	55.46	55.48	55.37	55.48	55.48	-0.04%	1,367
Feb 6, 2026	55.23	55.50	55.23	55.50	55.50	1.98%	999
Feb 5, 2026	54.42	54.42	54.42	54.42	54.42	-0.92%	350
Feb 4, 2026	54.23	54.93	54.23	54.93	54.93	1.61%	1,818
Feb 3, 2026	54.06	54.06	54.06	54.06	54.06	0.88%	91
Feb 2, 2026	53.56	53.58	53.56	53.58	53.58	0.19%	1,785
Jan 30, 2026	53.05	53.48	53.05	53.48	53.48	-0.04%	1,062
Jan 29, 2026	53.65	53.65	53.47	53.50	53.50	0.13%	484
Jan 28, 2026	53.46	53.46	53.43	53.43	53.43	-0.41%	343
Jan 27, 2026	53.69	53.76	53.54	53.65	53.65	-0.07%	2,472
Jan 26, 2026	53.75	53.77	53.69	53.69	53.69	0.17%	1,298
Jan 23, 2026	53.64	53.64	53.60	53.60	53.60	-0.50%	470
Jan 22, 2026	54.00	54.05	53.86	53.86	53.86	-0.20%	1,711
Jan 21, 2026	53.40	53.99	53.40	53.97	53.97	1.64%	2,044
Jan 20, 2026	53.35	53.42	53.06	53.10	53.10	-1.45%	4,391
Jan 16, 2026	53.84	53.91	53.84	53.89	53.88	-0.06%	1,104
Jan 15, 2026	53.54	53.95	53.54	53.92	53.92	0.57%	2,690
Jan 14, 2026	53.61	53.61	53.61	53.61	53.61	0.63%	461
Jan 13, 2026	53.20	53.28	53.20	53.28	53.28	0.18%	514
Jan 12, 2026	53.12	53.18	53.12	53.18	53.18	0.13%	979
Jan 9, 2026	52.79	53.11	52.79	53.11	53.11	0.91%	916
Jan 8, 2026	52.42	52.72	52.42	52.63	52.63	1.35%	1,247
Jan 7, 2026	52.70	52.70	51.93	51.93	51.93	-1.37%	1,907
Jan 6, 2026	52.26	52.67	52.23	52.65	52.65	0.64%	2,071
Jan 5, 2026	52.09	52.39	51.93	52.31	52.31	0.96%	3,893
Jan 2, 2026	51.45	51.81	51.45	51.81	51.81	0.83%	4,719
Dec 31, 2025	51.81	51.81	51.38	51.39	51.39	-0.81%	3,209
Dec 30, 2025	51.86	51.88	51.81	51.81	51.81	-1.61%	929
Dec 29, 2025	52.69	52.69	52.62	52.66	51.83	-0.13%	837
Dec 26, 2025	52.52	52.72	52.52	52.72	51.90	-0.11%	416
Dec 24, 2025	52.62	52.78	52.62	52.78	51.95	0.34%	255
Dec 23, 2025	52.60	52.60	52.60	52.60	51.77	-0.13%	179