MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	51.21	51.66	51.21	51.54	51.54	0.65%	8,289
Jul 9, 2025	51.18	51.20	50.96	51.20	51.20	0.54%	5,008
Jul 8, 2025	50.93	50.93	50.93	50.93	50.93	0.36%	378
Jul 7, 2025	51.04	51.04	50.59	50.74	50.74	-0.72%	1,056
Jul 3, 2025	51.25	51.25	50.99	51.11	51.11	0.21%	3,517
Jul 2, 2025	50.75	51.00	50.75	51.00	51.00	0.60%	863
Jul 1, 2025	50.28	50.79	50.28	50.70	50.70	1.14%	534
Jun 30, 2025	50.22	50.22	49.89	50.13	50.13	0.53%	2,608
Jun 27, 2025	49.90	50.09	49.86	49.86	49.86	0.19%	1,894
Jun 26, 2025	49.59	49.77	49.50	49.77	49.77	0.68%	1,874
Jun 25, 2025	49.60	49.60	49.43	49.43	49.43	-1.03%	646
Jun 24, 2025	49.71	49.97	49.71	49.94	49.94	0.63%	1,570
Jun 23, 2025	49.31	49.63	49.31	49.63	49.63	0.76%	2,364
Jun 20, 2025	49.43	49.43	49.20	49.26	49.26	0.40%	2,253
Jun 18, 2025	49.24	49.28	49.06	49.06	49.06	0.03%	1,717
Jun 17, 2025	49.25	49.25	49.00	49.05	49.05	-0.63%	3,573
Jun 16, 2025	49.43	49.54	49.34	49.36	49.36	0.44%	2,849
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