MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	49.65	49.65	49.09	49.14	49.14	-0.94%	1,143
Jun 12, 2025	49.37	49.63	49.29	49.60	49.60	0.36%	2,414
Jun 11, 2025	49.67	49.67	49.30	49.42	49.42	-0.33%	1,681
Jun 10, 2025	49.50	49.62	49.43	49.59	49.59	0.81%	6,690
Jun 9, 2025	49.50	49.50	49.19	49.19	49.19	-0.27%	1,402
Jun 6, 2025	49.33	49.33	49.24	49.32	49.32	0.87%	1,218
Jun 5, 2025	49.01	49.02	48.90	48.90	48.90	-0.27%	749
Jun 4, 2025	49.16	49.16	49.03	49.03	49.03	-0.36%	1,631
Jun 3, 2025	48.67	49.21	48.67	49.21	49.21	1.04%	1,203
Jun 2, 2025	48.21	48.70	48.21	48.70	48.70	0.04%	1,549
May 30, 2025	48.51	48.68	48.51	48.68	48.68	0.08%	546
May 29, 2025	48.36	48.64	48.36	48.64	48.64	0.39%	1,139
May 28, 2025	49.07	49.07	48.45	48.45	48.45	-0.94%	2,718
May 27, 2025	48.58	49.02	48.58	48.91	48.91	1.59%	1,151
May 23, 2025	47.79	48.35	47.79	48.15	48.15	-0.32%	936
May 22, 2025	48.47	48.47	48.00	48.30	48.30	-0.26%	4,930
May 21, 2025	48.96	48.99	48.43	48.43	48.43	-2.08%	995
May 20, 2025	49.73	49.80	49.46	49.46	49.46	-0.39%	2,661
May 19, 2025	49.40	49.80	49.40	49.65	49.65	-0.14%	3,350
May 16, 2025	49.56	49.72	49.38	49.72	49.72	0.93%	3,645
May 15, 2025	48.90	49.33	48.90	49.26	49.26	1.00%	3,105
May 14, 2025	49.02	49.02	48.67	48.77	48.77	-0.56%	5,375
May 13, 2025	49.16	49.27	48.99	49.05	49.05	0.24%	5,405
May 12, 2025	49.13	49.25	48.60	48.93	48.93	2.51%	4,464
May 9, 2025	47.55	47.73	47.55	47.73	47.73	-0.24%	776
May 8, 2025	47.70	48.01	47.67	47.85	47.85	1.24%	2,373
May 7, 2025	47.25	47.31	47.16	47.26	47.26	0.22%	1,479
May 6, 2025	46.98	47.27	46.98	47.16	47.16	-0.52%	1,235
May 5, 2025	47.21	47.64	47.21	47.40	47.40	-0.37%	1,729
May 2, 2025	47.59	47.75	47.58	47.58	47.58	1.17%	3,223
May 1, 2025	47.08	47.40	47.03	47.03	47.03	0.07%	3,498
Apr 30, 2025	46.58	47.00	45.96	47.00	47.00	0.07%	1,200
Apr 29, 2025	46.66	46.96	46.65	46.96	46.96	0.51%	2,755
Apr 28, 2025	46.74	46.82	46.36	46.72	46.72	0.37%	1,046
Apr 25, 2025	46.48	46.55	46.48	46.55	46.55	-0.41%	1,403
Apr 24, 2025	46.56	46.75	46.56	46.75	46.75	1.57%	1,062
Apr 23, 2025	46.25	46.25	46.02	46.02	46.02	0.60%	1,423
Apr 22, 2025	45.12	45.75	45.08	45.75	45.75	2.57%	2,807
Apr 21, 2025	44.87	44.87	44.25	44.60	44.60	-2.17%	3,319
Apr 17, 2025	45.55	45.68	45.55	45.59	45.59	1.00%	2,339
Apr 16, 2025	45.56	45.60	45.01	45.14	45.14	-1.07%	1,329
Apr 15, 2025	45.99	46.00	45.60	45.63	45.63	-0.34%	2,808
Apr 14, 2025	45.60	45.85	45.52	45.78	45.78	1.26%	3,416
Apr 11, 2025	44.37	45.22	44.24	45.22	45.22	1.52%	1,266
Apr 10, 2025	45.17	45.17	43.78	44.54	44.54	-2.82%	4,443
Apr 9, 2025	42.22	45.83	42.22	45.83	45.83	7.46%	4,951
Apr 8, 2025	44.54	44.88	42.38	42.65	42.65	-2.14%	5,145
Apr 7, 2025	42.86	44.91	42.86	43.58	43.58	-1.26%	4,293
Apr 4, 2025	45.77	45.77	44.14	44.14	44.14	-5.42%	4,385
Apr 3, 2025	47.55	47.68	46.67	46.67	46.67	-4.71%	6,835