MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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