MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	57.16	57.16	57.16	57.16	57.16	1.59%	73
Oct 28, 2026	56.19	56.26	56.19	56.26	56.26	-0.37%	838
Oct 27, 2026	56.46	56.50	56.46	56.47	56.47	-0.03%	462
Oct 26, 2026	56.53	56.53	56.46	56.49	56.49	0.29%	1,183
Oct 23, 2026	56.33	56.33	56.33	56.33	56.33	-0.48%	81
Oct 22, 2026	56.20	56.60	56.20	56.60	56.60	1.02%	1,736
Oct 21, 2026	55.98	56.04	55.91	56.03	56.03	0.34%	1,211
Oct 20, 2026	55.84	55.84	55.84	55.84	55.84	0.98%	287
Oct 19, 2026	55.30	55.30	55.30	55.30	55.30	-0.76%	146
Oct 16, 2026	56.02	56.02	55.73	55.73	55.72	0.37%	1,951
Oct 15, 2026	55.52	55.52	55.52	55.52	55.52	0.94%	224
Oct 14, 2026	54.71	55.00	54.71	55.00	55.00	-0.29%	3,432
Oct 13, 2026	55.16	55.16	55.16	55.16	55.16	0.27%	101
Oct 12, 2026	55.06	55.13	54.96	55.01	55.01	0.23%	1,881
Oct 9, 2026	54.89	54.89	54.89	54.89	54.88	0.31%	112
Oct 8, 2026	54.72	54.72	54.72	54.72	54.72	0.85%	122
Oct 7, 2026	54.26	54.26	54.26	54.26	54.26	-0.94%	28
Oct 6, 2026	54.77	54.77	54.77	54.77	54.77	0.76%	179
Oct 5, 2026	54.36	54.36	54.36	54.36	54.36	0.54%	214
Oct 2, 2026	54.06	54.06	54.06	54.06	54.06	0.43%	165
Oct 1, 2026	53.83	53.83	53.83	53.83	53.83	0.39%	226
Sep 30, 2026	53.91	53.91	53.62	53.62	53.62	-0.72%	255
Sep 29, 2026	54.09	54.15	53.95	54.01	54.01	-0.32%	961
Sep 28, 2026	54.35	54.35	54.18	54.18	54.18	-0.58%	1,177
Sep 25, 2026	54.35	54.51	54.35	54.50	54.50	0.15%	435
Sep 24, 2026	54.31	54.43	54.31	54.42	54.42	-0.39%	801
Sep 23, 2026	54.72	54.72	54.63	54.63	54.63	-0.73%	876
Sep 22, 2026	55.00	55.09	55.00	55.04	55.04	0.13%	964
Sep 21, 2026	55.05	55.05	54.96	54.96	54.96	-0.10%	512
Sep 18, 2026	55.07	55.07	55.02	55.02	55.02	-0.57%	196
Sep 17, 2026	55.28	55.33	55.28	55.33	55.33	0.46%	961
Sep 16, 2026	55.55	55.55	55.08	55.08	55.08	-1.03%	708
Sep 15, 2026	55.70	55.70	55.65	55.65	55.65	-0.53%	541
Sep 14, 2026	56.00	56.00	55.95	55.95	55.95	-0.31%	386
Sep 11, 2026	56.21	56.21	56.12	56.12	56.12	0.49%	695
Sep 10, 2026	55.85	55.85	55.85	55.85	55.84	-0.70%	192
Sep 9, 2026	56.49	56.49	56.24	56.24	56.24	-0.97%	2,095
Sep 8, 2026	56.93	56.93	56.80	56.80	56.79	-0.80%	206
Sep 4, 2026	57.26	57.26	57.26	57.26	57.26	-0.28%	93
Sep 3, 2026	57.17	57.42	57.14	57.42	57.42	0.81%	761
Sep 2, 2026	56.76	57.01	56.76	56.96	56.96	0.57%	682
Sep 1, 2026	56.87	56.91	56.63	56.63	56.63	-0.73%	1,067
Aug 31, 2026	57.12	57.12	56.97	57.05	57.05	-0.28%	1,130
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