MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	57.50	57.50	57.12	57.21	57.21	-0.34%	1,878
Aug 27, 2026	57.52	57.52	57.41	57.41	57.41	-0.76%	470
Aug 26, 2026	57.87	57.91	57.85	57.85	57.85	0.17%	735
Aug 25, 2026	57.75	57.75	57.75	57.75	57.75	-0.30%	119
Aug 24, 2026	57.92	57.92	57.92	57.92	57.92	-0.04%	141
Aug 21, 2026	57.90	57.94	57.90	57.94	57.94	0.46%	545
Aug 20, 2026	57.71	57.71	57.68	57.68	57.68	-0.75%	2,514
Aug 19, 2026	58.11	58.11	58.11	58.11	58.11	0.09%	155
Aug 18, 2026	58.06	58.06	58.06	58.06	58.06	-0.38%	381
Aug 17, 2026	58.29	58.38	58.28	58.28	58.28	-0.29%	899
Aug 14, 2026	58.96	58.96	58.45	58.45	58.45	0.09%	359
Aug 13, 2026	58.37	58.45	58.37	58.40	58.40	0.59%	355
Aug 12, 2026	57.83	58.06	57.83	58.06	58.06	0.15%	906
Aug 11, 2026	58.06	58.06	57.91	57.97	57.97	0.38%	1,986
Aug 10, 2026	57.62	57.75	57.62	57.75	57.75	0.58%	1,096
Aug 7, 2026	57.25	57.42	57.25	57.42	57.42	0.51%	344
Aug 6, 2026	57.44	57.44	57.13	57.13	57.13	-0.52%	1,824
Aug 5, 2026	57.72	57.72	57.43	57.43	57.43	-0.32%	926
Aug 4, 2026	56.84	57.61	56.84	57.61	57.61	1.02%	430
Aug 3, 2026	56.89	57.03	56.76	57.03	57.03	0.83%	733
Jul 31, 2026	56.29	56.56	56.29	56.56	56.56	-0.33%	487
Jul 30, 2026	56.29	56.75	56.29	56.75	56.75	-0.48%	3,676
Jul 29, 2026	57.39	57.39	57.02	57.02	57.02	-0.91%	731
Jul 28, 2026	57.64	57.72	57.55	57.55	57.55	0.85%	2,202
Jul 27, 2026	57.06	57.06	57.06	57.06	57.06	0.10%	47
Jul 24, 2026	56.96	57.01	56.96	57.01	57.01	1.01%	1,182
Jul 23, 2026	56.44	56.44	56.44	56.44	56.44	-0.12%	114
Jul 22, 2026	56.51	56.51	56.51	56.51	56.51	0.44%	210
Jul 21, 2026	56.28	56.35	56.20	56.26	56.26	-0.01%	2,320
Jul 20, 2026	56.32	56.32	56.26	56.26	56.26	-0.69%	750
Jul 17, 2026	57.41	57.41	56.66	56.66	56.66	-0.64%	1,282
Jul 16, 2026	57.00	57.04	56.49	57.02	57.02	1.46%	3,369
Jul 15, 2026	56.46	56.56	56.20	56.20	56.20	-0.29%	5,307
Jul 14, 2026	56.37	56.37	56.37	56.37	56.36	-0.23%	122
Jul 13, 2026	56.65	56.65	56.49	56.49	56.49	0.25%	601
Jul 10, 2026	56.42	56.42	56.35	56.35	56.35	0.51%	942
Jul 9, 2026	56.07	56.35	56.07	56.07	56.07	0.03%	1,180
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