MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	48.47	48.97	48.00	48.97	48.97	0.94%	3,413
Apr 1, 2025	48.36	48.54	48.16	48.52	48.52	0.16%	2,320
Mar 31, 2025	47.50	48.44	47.50	48.44	48.44	1.03%	4,634
Mar 28, 2025	48.49	48.60	47.92	47.94	47.94	-1.23%	713
Mar 27, 2025	48.34	48.60	48.34	48.54	48.54	-0.02%	986
Mar 26, 2025	48.53	48.55	48.53	48.55	48.55	0.20%	576
Mar 25, 2025	48.70	48.70	48.33	48.45	48.45	-0.46%	2,971
Mar 24, 2025	48.73	48.73	48.43	48.68	48.68	1.66%	15,583
Mar 21, 2025	47.90	47.90	47.79	47.88	47.88	-0.98%	675
Mar 20, 2025	48.39	48.39	48.36	48.36	48.36	-0.12%	286
Mar 19, 2025	48.10	48.42	48.04	48.42	48.42	0.84%	1,403
Mar 18, 2025	48.22	48.22	47.97	48.01	48.01	-0.45%	1,381
Mar 17, 2025	47.97	48.36	47.97	48.23	48.23	1.25%	1,599
Mar 14, 2025	46.96	47.64	46.96	47.64	47.64	2.20%	1,902
Mar 13, 2025	46.89	46.89	46.56	46.61	46.61	-0.99%	2,159
Mar 12, 2025	47.55	47.55	46.82	47.07	47.07	-0.24%	2,431
Mar 11, 2025	47.44	47.44	47.01	47.19	47.19	-1.15%	3,867
Mar 10, 2025	48.01	48.16	47.58	47.74	47.74	-1.33%	2,934