MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	51.86	51.88	51.81	51.81	51.81	-1.61%	929
Dec 29, 2025	52.69	52.69	52.62	52.66	51.83	-0.13%	837
Dec 26, 2025	52.52	52.72	52.52	52.72	51.90	-0.11%	416
Dec 24, 2025	52.62	52.78	52.62	52.78	51.95	0.34%	255
Dec 23, 2025	52.60	52.60	52.60	52.60	51.77	-0.13%	179
Dec 22, 2025	52.36	52.71	52.36	52.67	51.85	0.73%	1,406
Dec 19, 2025	52.31	52.40	52.29	52.29	51.47	-	552
Dec 18, 2025	52.29	52.29	52.29	52.29	51.47	-0.02%	222
Dec 17, 2025	52.52	52.52	52.30	52.30	51.48	-0.09%	387
Dec 16, 2025	52.75	52.75	52.32	52.35	51.53	-0.80%	1,060
Dec 15, 2025	53.07	53.07	52.54	52.77	51.94	0.03%	1,455
Dec 12, 2025	52.75	52.75	52.75	52.75	51.93	-0.36%	162
Dec 11, 2025	52.97	52.97	52.94	52.94	52.11	0.63%	611
Dec 10, 2025	52.07	52.65	52.07	52.61	51.78	1.34%	1,077
Dec 9, 2025	52.05	52.23	51.91	51.91	51.10	-0.36%	935
Dec 8, 2025	52.15	52.15	52.10	52.10	51.29	-0.89%	442
Dec 5, 2025	52.57	52.57	52.57	52.57	51.75	-0.09%	403
Dec 4, 2025	52.71	52.71	52.62	52.62	51.79	-	415
Dec 3, 2025	52.21	52.62	52.21	52.62	51.79	0.92%	367
Dec 2, 2025	52.51	52.51	52.13	52.13	51.31	-0.49%	1,154
Dec 1, 2025	52.46	52.71	52.39	52.39	51.57	-0.59%	902
Nov 28, 2025	52.51	52.84	52.47	52.71	51.88	0.50%	2,990
Nov 26, 2025	52.47	52.47	52.45	52.45	51.62	0.90%	539
Nov 25, 2025	51.41	51.98	51.41	51.98	51.16	1.38%	1,513
Nov 24, 2025	50.93	51.27	50.84	51.27	50.47	0.34%	1,733
Nov 21, 2025	50.59	51.34	50.59	51.10	50.29	1.76%	1,189
Nov 20, 2025	50.21	50.21	50.21	50.21	49.42	-0.76%	262
Nov 19, 2025	50.70	50.70	50.45	50.60	49.81	-0.52%	9,304
Nov 18, 2025	50.60	51.03	50.60	50.86	50.06	0.26%	3,908
Nov 17, 2025	51.24	51.24	50.73	50.73	49.93	-1.28%	982
Nov 14, 2025	51.08	51.51	51.08	51.39	50.58	-0.03%	1,498
Nov 13, 2025	51.78	51.78	51.40	51.40	50.59	-1.10%	592
Nov 12, 2025	52.17	52.17	51.97	51.97	51.16	0.07%	450
Nov 11, 2025	51.56	52.04	51.56	51.93	51.12	0.71%	3,589
Nov 10, 2025	51.42	51.57	51.42	51.57	50.76	0.47%	554
Nov 7, 2025	50.75	51.33	50.75	51.33	50.52	1.02%	494
Nov 6, 2025	51.06	51.06	50.80	50.81	50.01	-0.56%	4,489
Nov 5, 2025	50.63	51.22	50.63	51.10	50.30	0.30%	3,979
Nov 4, 2025	50.67	50.95	50.67	50.95	50.15	-0.34%	768
Nov 3, 2025	50.67	51.12	50.67	51.12	50.32	-0.45%	1,283
Oct 31, 2025	51.09	51.45	51.09	51.35	50.54	0.57%	1,250
Oct 30, 2025	51.53	51.53	51.06	51.06	50.26	-0.57%	3,005
Oct 29, 2025	51.90	51.90	51.31	51.35	50.55	-1.09%	1,003
Oct 28, 2025	52.35	52.35	51.92	51.92	51.10	-1.05%	2,007
Oct 27, 2025	52.90	52.90	52.40	52.47	51.65	0.39%	1,361
Oct 24, 2025	52.46	52.46	52.26	52.26	51.44	0.26%	1,100
Oct 23, 2025	52.09	52.25	51.85	52.13	51.31	0.33%	4,811
Oct 22, 2025	52.27	52.27	51.95	51.95	51.14	-0.44%	4,577
Oct 21, 2025	52.07	52.35	52.07	52.18	51.36	0.20%	2,879
Oct 20, 2025	51.84	52.08	51.84	52.08	51.26	1.01%	1,527