Fidelity Magellan Fund (FMAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.00
+0.09 (0.60%)
Dec 11, 2025, 9:30 AM EST
FMAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.10% |
| Dec 18, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.98% |
| Dec 17, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.29% |
| Dec 16, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Dec 15, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.26% |
| Dec 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.01% |
| Dec 11, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.63% |
| Dec 10, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.13% |
| Dec 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.19% |
| Dec 8, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.06% |
| Dec 5, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -4.23% |
| Dec 4, 2025 | 15.85 | 15.85 | 15.85 | 16.54 | 15.85 | 0.24% |
| Dec 3, 2025 | 15.82 | 15.82 | 15.82 | 16.50 | 15.82 | -0.30% |
| Dec 2, 2025 | 15.86 | 15.86 | 15.86 | 16.55 | 15.86 | 0.12% |
| Dec 1, 2025 | 15.84 | 15.84 | 15.84 | 16.53 | 15.84 | -0.78% |
| Nov 28, 2025 | 15.97 | 15.97 | 15.97 | 16.66 | 15.97 | 0.66% |
| Nov 26, 2025 | 15.86 | 15.86 | 15.86 | 16.55 | 15.86 | 0.85% |
| Nov 25, 2025 | 15.73 | 15.73 | 15.73 | 16.41 | 15.73 | 0.86% |
| Nov 24, 2025 | 15.60 | 15.60 | 15.60 | 16.27 | 15.60 | 1.56% |
| Nov 21, 2025 | 15.36 | 15.36 | 15.36 | 16.02 | 15.36 | 0.44% |
| Nov 20, 2025 | 15.29 | 15.29 | 15.29 | 15.95 | 15.29 | -1.54% |
| Nov 19, 2025 | 15.53 | 15.53 | 15.53 | 16.20 | 15.53 | 0.56% |
| Nov 18, 2025 | 15.44 | 15.44 | 15.44 | 16.11 | 15.44 | -1.04% |
| Nov 17, 2025 | 15.61 | 15.61 | 15.61 | 16.28 | 15.60 | -1.03% |
| Nov 14, 2025 | 15.77 | 15.77 | 15.77 | 16.45 | 15.77 | -0.06% |
| Nov 13, 2025 | 15.78 | 15.78 | 15.78 | 16.46 | 15.78 | -1.67% |
| Nov 12, 2025 | 16.05 | 16.05 | 16.05 | 16.74 | 16.05 | - |
| Nov 11, 2025 | 16.05 | 16.05 | 16.05 | 16.74 | 16.05 | -0.48% |
| Nov 10, 2025 | 16.12 | 16.12 | 16.12 | 16.82 | 16.12 | 1.63% |
| Nov 7, 2025 | 15.86 | 15.86 | 15.86 | 16.55 | 15.86 | 0.30% |
| Nov 6, 2025 | 15.82 | 15.82 | 15.82 | 16.50 | 15.82 | -1.43% |
| Nov 5, 2025 | 16.05 | 16.05 | 16.05 | 16.74 | 16.05 | -0.18% |
| Nov 4, 2025 | 16.07 | 16.07 | 16.07 | 16.77 | 16.07 | -1.00% |
| Nov 3, 2025 | 16.24 | 16.24 | 16.24 | 16.94 | 16.24 | 0.06% |
| Oct 31, 2025 | 16.23 | 16.23 | 16.23 | 16.93 | 16.23 | - |
| Oct 30, 2025 | 16.23 | 16.23 | 16.23 | 16.93 | 16.23 | -1.34% |
| Oct 29, 2025 | 16.45 | 16.45 | 16.45 | 17.16 | 16.45 | 0.06% |
| Oct 28, 2025 | 16.44 | 16.44 | 16.44 | 17.15 | 16.44 | 0.29% |
| Oct 27, 2025 | 16.39 | 16.39 | 16.39 | 17.10 | 16.39 | 1.06% |
| Oct 24, 2025 | 16.22 | 16.22 | 16.22 | 16.92 | 16.22 | 0.71% |
| Oct 23, 2025 | 16.10 | 16.10 | 16.10 | 16.80 | 16.10 | 0.48% |
| Oct 22, 2025 | 16.03 | 16.03 | 16.03 | 16.72 | 16.03 | -0.71% |
| Oct 21, 2025 | 16.14 | 16.14 | 16.14 | 16.84 | 16.14 | 0.30% |
| Oct 20, 2025 | 16.09 | 16.09 | 16.09 | 16.79 | 16.09 | 0.90% |
| Oct 17, 2025 | 15.95 | 15.95 | 15.95 | 16.64 | 15.95 | 0.42% |
| Oct 16, 2025 | 15.88 | 15.88 | 15.88 | 16.57 | 15.88 | -1.13% |
| Oct 15, 2025 | 16.07 | 16.07 | 16.07 | 16.76 | 16.06 | -0.24% |
| Oct 14, 2025 | 16.10 | 16.10 | 16.10 | 16.80 | 16.10 | -0.36% |
| Oct 13, 2025 | 16.16 | 16.16 | 16.16 | 16.86 | 16.16 | 1.57% |
| Oct 10, 2025 | 15.91 | 15.91 | 15.91 | 16.60 | 15.91 | -2.70% |