MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	52.05	52.23	52.05	52.08	-	-0.04%	725
Dec 8, 2025	52.15	52.15	52.10	52.10	52.10	-0.89%	438
Dec 5, 2025	52.57	52.57	52.57	52.57	52.57	-0.09%	403
Dec 4, 2025	52.71	52.71	52.62	52.62	52.62	-	415
Dec 3, 2025	52.21	52.62	52.21	52.62	52.61	0.92%	367
Dec 2, 2025	52.51	52.51	52.13	52.13	52.13	-0.49%	1,154
Dec 1, 2025	52.46	52.71	52.39	52.39	52.39	-0.59%	902
Nov 28, 2025	52.51	52.84	52.47	52.71	52.71	0.50%	2,990
Nov 26, 2025	52.47	52.47	52.45	52.45	52.44	0.90%	539
Nov 25, 2025	51.41	51.98	51.41	51.98	51.98	1.38%	1,513
Nov 24, 2025	50.93	51.27	50.84	51.27	51.27	0.34%	1,733
Nov 21, 2025	50.59	51.34	50.59	51.10	51.09	1.76%	1,189
Nov 20, 2025	50.21	50.21	50.21	50.21	50.21	-0.76%	262
Nov 19, 2025	50.70	50.70	50.45	50.60	50.60	-0.52%	9,304
Nov 18, 2025	50.60	51.03	50.60	50.86	50.86	0.26%	3,908
Nov 17, 2025	51.24	51.24	50.73	50.73	50.73	-1.28%	982
Nov 14, 2025	51.08	51.51	51.08	51.39	51.39	-0.03%	1,498
Nov 13, 2025	51.78	51.78	51.40	51.40	51.40	-1.10%	592
Nov 12, 2025	52.17	52.17	51.97	51.97	51.97	0.07%	450
Nov 11, 2025	51.56	52.04	51.56	51.93	51.93	0.71%	3,589
Nov 10, 2025	51.42	51.57	51.42	51.57	51.57	0.47%	554
Nov 7, 2025	50.75	51.33	50.75	51.33	51.33	1.02%	494
Nov 6, 2025	51.06	51.06	50.80	50.81	50.81	-0.56%	4,489
Nov 5, 2025	50.63	51.22	50.63	51.10	51.10	0.30%	3,979
Nov 4, 2025	50.67	50.95	50.67	50.95	50.94	-0.34%	768
Nov 3, 2025	50.67	51.12	50.67	51.12	51.12	-0.45%	1,283
Oct 31, 2025	51.09	51.45	51.09	51.35	51.35	0.57%	1,250
Oct 30, 2025	51.53	51.53	51.06	51.06	51.06	-0.57%	3,005
Oct 29, 2025	51.90	51.90	51.31	51.35	51.35	-1.09%	1,003
Oct 28, 2025	52.35	52.35	51.92	51.92	51.92	-1.05%	2,007
Oct 27, 2025	52.90	52.90	52.40	52.47	52.47	0.39%	1,361
Oct 24, 2025	52.46	52.46	52.26	52.26	52.26	0.26%	1,100
Oct 23, 2025	52.09	52.25	51.85	52.13	52.13	0.33%	4,811
Oct 22, 2025	52.27	52.27	51.95	51.95	51.95	-0.44%	4,577
Oct 21, 2025	52.07	52.35	52.07	52.18	52.18	0.20%	2,879
Oct 20, 2025	51.84	52.08	51.84	52.08	52.07	1.01%	1,527
Oct 17, 2025	51.57	51.60	51.55	51.55	51.55	0.44%	923
Oct 16, 2025	51.93	51.93	51.33	51.33	51.33	-1.04%	2,154
Oct 15, 2025	52.10	52.10	51.73	51.87	51.87	-0.05%	1,690
Oct 14, 2025	51.07	51.90	51.07	51.90	51.90	1.11%	942
Oct 13, 2025	51.25	51.42	51.12	51.32	51.32	0.80%	3,204
Oct 10, 2025	51.87	51.87	50.92	50.92	50.92	-1.81%	1,377
Oct 9, 2025	52.00	52.00	51.82	51.86	51.85	-0.92%	732
Oct 8, 2025	52.12	52.43	52.12	52.34	52.34	0.12%	5,329
Oct 7, 2025	52.36	52.36	52.16	52.28	52.28	-0.56%	3,326
Oct 6, 2025	52.78	52.78	52.57	52.57	52.57	-0.23%	7,048
Oct 3, 2025	52.90	52.90	52.69	52.69	52.69	0.59%	3,437
Oct 2, 2025	52.17	52.42	52.16	52.38	52.38	-0.16%	3,716
Oct 1, 2025	52.31	52.46	52.31	52.46	52.46	-0.11%	735
Sep 30, 2025	52.40	52.52	52.40	52.52	52.52	0.20%	994