MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	56.07	56.28	56.07	56.35	-	0.53%	1,166
Jul 8, 2026	56.24	56.27	56.00	56.05	56.05	-1.20%	2,867
Jul 7, 2026	56.83	56.83	56.73	56.73	56.73	0.17%	1,955
Jul 6, 2026	56.75	56.75	56.54	56.64	56.64	-0.10%	1,323
Jul 2, 2026	56.70	56.70	56.70	56.70	56.70	1.12%	72
Jul 1, 2026	56.18	56.24	56.07	56.07	56.07	0.13%	524
Jun 30, 2026	56.18	56.18	56.00	56.00	56.00	-0.34%	621
Jun 29, 2026	56.29	56.34	56.08	56.19	56.19	-	1,620
Jun 26, 2026	56.20	56.20	56.19	56.19	56.19	0.40%	422
Jun 25, 2026	55.70	55.97	55.70	55.97	55.97	0.72%	1,338
Jun 24, 2026	55.56	55.56	55.56	55.56	55.56	0.67%	249
Jun 23, 2026	55.19	55.19	55.19	55.19	55.19	0.30%	294
Jun 22, 2026	55.13	55.13	54.98	55.03	55.03	0.25%	5,386
Jun 18, 2026	54.93	54.93	54.89	54.89	54.89	0.19%	412
Jun 17, 2026	55.46	55.71	54.79	54.79	54.79	-1.51%	1,230
Jun 16, 2026	55.75	55.80	55.63	55.63	55.63	0.29%	2,009
Jun 15, 2026	55.81	55.89	55.47	55.47	55.47	-0.22%	3,554
Jun 12, 2026	55.61	55.61	55.60	55.60	55.59	0.52%	309
Jun 11, 2026	54.80	55.31	54.80	55.31	55.31	1.39%	361
Jun 10, 2026	55.11	55.15	54.55	54.55	54.55	-0.66%	6,329
Jun 9, 2026	54.55	54.91	54.27	54.91	54.91	0.96%	2,025
Jun 8, 2026	54.86	54.86	54.39	54.39	54.39	-0.67%	2,053
Jun 5, 2026	54.79	54.79	54.76	54.76	54.76	-0.26%	341
Jun 4, 2026	54.76	54.90	54.72	54.90	54.90	1.01%	6,956
Jun 3, 2026	54.44	54.44	54.35	54.35	54.35	-0.02%	225
Jun 2, 2026	54.33	54.36	54.32	54.36	54.36	0.48%	928
Jun 1, 2026	54.13	54.13	54.10	54.10	54.10	-0.71%	671
May 29, 2026	54.48	54.58	54.48	54.49	54.49	-0.34%	729
May 28, 2026	54.67	54.67	54.67	54.67	54.67	0.28%	264
May 27, 2026	54.49	54.58	54.49	54.52	54.52	-0.01%	657
May 26, 2026	54.57	54.97	54.52	54.52	54.52	0.07%	1,691
May 22, 2026	54.48	54.48	54.48	54.48	54.48	0.46%	105
May 21, 2026	54.24	54.24	54.24	54.24	54.24	0.02%	204
May 20, 2026	54.23	54.23	54.23	54.23	54.22	0.76%	197
May 19, 2026	53.71	53.95	53.71	53.82	53.82	-0.45%	1,880
May 18, 2026	54.03	54.06	54.03	54.06	54.06	0.80%	539
May 15, 2026	53.63	53.63	53.63	53.63	53.63	-1.11%	190
May 14, 2026	54.23	54.23	54.23	54.23	54.23	0.59%	81
May 13, 2026	53.82	53.91	53.82	53.91	53.91	-0.70%	420
May 12, 2026	54.29	54.29	54.29	54.29	54.29	0.12%	336
May 11, 2026	54.12	54.22	53.50	54.22	54.22	0.09%	1,084
May 8, 2026	54.17	54.17	54.17	54.17	54.17	-0.22%	447
May 7, 2026	54.74	54.75	54.29	54.29	54.29	-1.27%	693
May 6, 2026	55.05	55.05	54.99	54.99	54.99	0.02%	1,742
May 5, 2026	54.98	54.98	54.98	54.98	54.98	0.56%	231
May 4, 2026	54.72	54.72	54.68	54.68	54.68	-0.78%	359
May 1, 2026	55.37	55.37	55.11	55.11	55.11	-0.81%	4,498
Apr 30, 2026	55.56	55.56	55.56	55.56	55.56	1.85%	121
Apr 29, 2026	54.80	54.80	54.34	54.55	54.55	-0.56%	1,100
Apr 28, 2026	54.81	54.86	54.81	54.86	54.86	-0.02%	1,093