MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	54.49	54.49	54.49	54.49	-	-0.06%	210
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
Apr 27, 2026	54.87	54.87	54.87	54.87	54.86	0.03%	386
Apr 24, 2026	54.85	54.85	54.85	54.85	54.85	-0.65%	473
Apr 23, 2026	54.97	55.21	54.97	55.21	55.21	0.73%	641
Apr 22, 2026	54.81	54.81	54.81	54.81	54.81	-0.31%	157
Apr 21, 2026	54.98	55.05	54.97	54.98	54.98	-0.54%	1,326
Apr 20, 2026	55.06	55.38	55.06	55.28	55.28	0.29%	2,446
Apr 17, 2026	55.16	55.16	55.12	55.12	55.12	0.69%	1,028
Apr 16, 2026	54.74	54.74	54.74	54.74	54.74	0.37%	1,942
Apr 15, 2026	54.72	54.72	54.54	54.54	54.53	-0.29%	487
Apr 14, 2026	54.63	54.72	54.63	54.69	54.69	0.10%	858
Apr 13, 2026	54.19	54.64	54.19	54.64	54.64	0.61%	263
Apr 10, 2026	54.31	54.31	54.31	54.31	54.31	-0.63%	202
Apr 9, 2026	54.82	54.82	54.65	54.65	54.65	0.10%	249
Apr 8, 2026	54.22	54.60	54.22	54.60	54.60	1.69%	1,347
Apr 7, 2026	53.68	53.85	53.67	53.70	53.69	-0.36%	5,808
Apr 6, 2026	53.62	53.89	53.51	53.89	53.89	0.40%	1,682
Apr 2, 2026	53.26	53.67	53.26	53.67	53.67	0.23%	3,404
Apr 1, 2026	53.49	53.58	53.47	53.55	53.55	0.07%	1,992
Mar 31, 2026	53.00	53.51	53.00	53.51	53.51	1.21%	1,226
Mar 30, 2026	53.05	53.49	52.86	52.87	52.87	-0.17%	2,379
Mar 27, 2026	53.14	53.21	52.96	52.96	52.96	-0.61%	583
Mar 26, 2026	53.58	53.58	53.29	53.29	53.29	-0.34%	164
Mar 25, 2026	53.33	53.47	53.31	53.47	53.47	0.64%	629
Mar 24, 2026	52.87	53.28	52.87	53.13	53.13	0.34%	1,372
Mar 23, 2026	52.78	53.29	52.78	52.95	52.95	1.30%	1,489
Mar 20, 2026	52.64	52.64	52.27	52.27	52.27	-1.52%	808
Mar 19, 2026	52.95	53.09	52.95	53.08	53.07	-0.20%	765
Mar 18, 2026	53.69	53.69	53.18	53.18	53.18	-1.29%	714
Mar 17, 2026	53.88	53.88	53.88	53.88	53.88	0.41%	190