MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.95	51.07	50.73	50.95	50.95	0.08%	13,681
Nov 19, 2024	50.75	50.93	50.51	50.91	50.91	-0.16%	4,586
Nov 18, 2024	50.81	51.07	50.81	50.99	50.99	0.60%	3,756
Nov 15, 2024	50.81	50.82	50.64	50.69	50.69	-0.15%	2,577
Nov 14, 2024	51.24	51.24	50.76	50.76	50.76	-0.75%	1,772
Nov 13, 2024	51.21	51.30	51.00	51.14	51.14	0.19%	7,106
Nov 12, 2024	51.50	51.50	51.00	51.04	51.04	-0.77%	3,145
Nov 11, 2024	51.40	51.69	51.34	51.44	51.44	0.72%	10,789
Nov 8, 2024	50.80	51.20	50.80	51.07	51.07	0.69%	7,929
Nov 7, 2024	51.12	51.12	50.72	50.72	50.72	-0.56%	5,295
Nov 6, 2024	50.52	51.18	50.47	51.01	51.01	3.75%	18,559
Nov 5, 2024	48.64	49.16	48.62	49.16	49.16	1.28%	7,453
Nov 4, 2024	48.57	48.82	48.54	48.54	48.54	0.05%	3,543
Nov 1, 2024	48.86	48.86	48.51	48.51	48.51	-0.64%	688
Oct 31, 2024	49.03	49.03	48.83	48.83	48.83	-0.27%	1,906
Oct 30, 2024	48.79	49.17	48.79	48.96	48.96	0.48%	1,739
Oct 29, 2024	48.78	48.80	48.72	48.72	48.72	-0.92%	2,769
Oct 28, 2024	49.14	49.17	49.13	49.17	49.17	0.70%	668
Oct 25, 2024	49.71	49.71	48.78	48.83	48.83	-0.84%	1,151
Oct 24, 2024	49.48	49.48	49.19	49.25	49.25	-0.06%	1,967
Oct 23, 2024	49.32	49.32	49.27	49.28	49.28	-0.40%	1,647
Oct 22, 2024	49.95	49.95	49.30	49.48	49.48	-0.94%	2,034
Oct 21, 2024	50.33	50.33	49.94	49.95	49.95	-0.69%	7,224
Oct 18, 2024	50.20	50.31	50.06	50.29	50.29	0.35%	1,926
Oct 17, 2024	50.33	50.33	50.10	50.12	50.12	-0.11%	1,748
Oct 16, 2024	49.98	50.18	49.98	50.18	50.18	1.00%	1,289
Oct 15, 2024	49.96	49.96	49.68	49.68	49.68	-0.38%	1,017
Oct 14, 2024	49.54	49.95	49.54	49.87	49.87	0.62%	1,522
Oct 11, 2024	49.04	49.56	49.04	49.56	49.56	1.12%	1,486
Oct 10, 2024	49.01	49.02	48.94	49.02	49.02	-0.22%	1,110
Oct 9, 2024	48.83	49.12	48.83	49.12	49.12	0.60%	872
Oct 8, 2024	48.84	48.84	48.83	48.83	48.83	-0.03%	257
Oct 7, 2024	49.02	49.02	48.84	48.84	48.84	-0.79%	855
Oct 4, 2024	48.91	49.23	48.91	49.23	49.23	0.60%	1,527
Oct 3, 2024	48.94	48.94	48.94	48.94	48.94	-0.13%	350
Oct 2, 2024	49.00	49.01	49.00	49.01	49.01	-0.10%	394
Oct 1, 2024	49.06	49.06	49.06	49.06	49.06	0.03%	424
Sep 30, 2024	48.89	49.04	48.83	49.04	49.04	0.28%	785
Sep 27, 2024	48.90	48.90	48.90	48.90	48.90	0.58%	118
Sep 26, 2024	48.76	48.76	48.56	48.62	48.62	0.30%	617
Sep 25, 2024	48.83	48.83	48.47	48.47	48.47	-0.66%	969
Sep 24, 2024	48.92	48.92	48.71	48.79	48.79	-0.02%	3,992
Sep 23, 2024	48.65	48.80	48.65	48.80	48.80	0.68%	2,545
Sep 20, 2024	48.47	48.47	48.47	48.47	48.47	-0.34%	304
Sep 19, 2024	48.54	48.68	48.54	48.64	48.64	1.05%	2,422
Sep 18, 2024	48.37	48.37	48.13	48.13	48.13	-0.04%	1,025
Sep 17, 2024	48.15	48.15	48.15	48.15	48.15	0.44%	401
Sep 16, 2024	47.68	47.94	47.68	47.94	47.94	0.89%	1,080
Sep 13, 2024	47.19	47.52	47.19	47.52	47.52	1.13%	339
Sep 12, 2024	46.95	46.99	46.95	46.99	46.99	0.64%	1,186
Sep 11, 2024	46.68	46.69	46.52	46.69	46.69	-0.19%	700
Sep 10, 2024	46.85	46.85	46.74	46.78	46.78	-0.14%	558
Sep 9, 2024	46.86	46.92	46.85	46.85	46.85	0.86%	484
Sep 6, 2024	46.50	46.50	46.44	46.45	46.45	-0.86%	1,251
Sep 5, 2024	47.32	47.32	46.85	46.85	46.85	-0.87%	2,481
Sep 4, 2024	47.38	47.38	47.26	47.26	47.26	-0.27%	287
Sep 3, 2024	47.53	47.53	47.39	47.39	47.39	-1.53%	303
Aug 30, 2024	47.71	48.12	47.71	48.12	48.12	0.88%	484
Aug 29, 2024	47.66	47.70	47.66	47.70	47.70	0.15%	913
Aug 28, 2024	47.76	47.76	47.59	47.63	47.63	-0.18%	652
Aug 27, 2024	47.64	47.75	47.64	47.71	47.71	-0.19%	619
Aug 26, 2024	48.11	48.11	47.80	47.80	47.80	0.07%	401
Aug 23, 2024	47.61	47.77	47.61	47.77	47.77	1.68%	1,832
Aug 22, 2024	47.07	47.07	46.98	46.98	46.98	-0.17%	141
Aug 21, 2024	46.86	47.06	46.86	47.06	47.06	0.80%	774
Aug 20, 2024	46.69	46.69	46.69	46.69	46.69	-0.56%	195
Aug 19, 2024	46.95	46.95	46.95	46.95	46.95	0.57%	223
Aug 16, 2024	46.46	46.74	46.46	46.69	46.69	0.17%	724
Aug 15, 2024	46.69	46.69	46.49	46.61	46.61	1.06%	1,843
Aug 14, 2024	46.00	46.12	46.00	46.12	46.12	0.56%	434
Aug 13, 2024	45.48	45.86	45.48	45.86	45.86	0.79%	603
Aug 12, 2024	45.56	45.60	45.50	45.50	45.50	-0.48%	1,129
Aug 9, 2024	45.69	45.72	45.66	45.72	45.72	0.13%	644
Aug 8, 2024	45.66	45.66	45.66	45.66	45.66	1.68%	193
Aug 7, 2024	45.12	45.12	44.91	44.91	44.91	-0.77%	424
Aug 6, 2024	44.76	45.50	44.76	45.25	45.25	1.28%	1,463
Aug 5, 2024	44.71	45.04	44.68	44.68	44.68	-2.17%	1,414
Aug 2, 2024	45.78	45.88	45.35	45.67	45.67	-1.65%	1,094
Aug 1, 2024	46.36	46.44	46.23	46.44	46.44	-1.36%	603
Jul 31, 2024	47.20	47.20	47.08	47.08	47.08	0.51%	526
Jul 30, 2024	46.61	46.85	46.61	46.84	46.84	0.76%	2,235
Jul 29, 2024	46.50	46.51	46.29	46.49	46.49	0.09%	1,922
Jul 26, 2024	46.45	46.45	46.45	46.45	46.45	1.27%	128
Jul 25, 2024	45.83	46.18	45.83	45.86	45.86	0.96%	2,219
Jul 24, 2024	48.22	48.22	45.42	45.42	45.42	-1.20%	1,346
Jul 23, 2024	46.78	46.78	45.97	45.97	45.97	-0.47%	678
Jul 22, 2024	46.02	46.23	45.92	46.19	46.19	0.92%	1,788
Jul 19, 2024	46.17	46.17	45.77	45.77	45.77	-0.71%	1,197
Jul 18, 2024	46.71	46.71	46.09	46.09	46.09	-0.44%	6,042
Jul 17, 2024	46.21	46.57	46.21	46.30	46.30	-0.28%	4,662
Jul 16, 2024	45.66	46.43	45.66	46.43	46.43	1.97%	12,831
Jul 15, 2024	45.67	45.67	45.51	45.53	45.53	0.18%	3,486
Jul 12, 2024	45.60	45.60	45.45	45.45	45.45	0.77%	513
Jul 11, 2024	45.10	45.10	45.10	45.10	45.10	1.88%	166
Jul 10, 2024	43.95	44.27	43.95	44.27	44.27	0.78%	687
Jul 9, 2024	43.99	43.99	43.93	43.93	43.93	-0.14%	511
Jul 8, 2024	44.07	44.07	43.93	43.99	43.99	-0.09%	790
Jul 5, 2024	43.88	44.03	43.86	44.03	44.03	-0.39%	894
Jul 3, 2024	44.40	44.40	44.11	44.20	44.20	0.09%	1,731
Jul 2, 2024	43.96	44.16	43.96	44.16	44.16	0.31%	1,045