Fidelity Magellan Fund (FMAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.99
-0.03 (-0.20%)
At close: Dec 9, 2025
FMAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.20% |
| Dec 8, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.07% |
| Dec 5, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -4.21% |
| Dec 4, 2025 | 15.00 | 15.00 | 15.00 | 15.69 | 15.00 | 0.26% |
| Dec 3, 2025 | 14.97 | 14.97 | 14.97 | 15.65 | 14.97 | -0.32% |
| Dec 2, 2025 | 15.01 | 15.01 | 15.01 | 15.70 | 15.01 | 0.13% |
| Dec 1, 2025 | 14.99 | 14.99 | 14.99 | 15.68 | 14.99 | -0.76% |
| Nov 28, 2025 | 15.11 | 15.11 | 15.11 | 15.80 | 15.11 | 0.64% |
| Nov 26, 2025 | 15.01 | 15.01 | 15.01 | 15.70 | 15.01 | 0.83% |
| Nov 25, 2025 | 14.89 | 14.89 | 14.89 | 15.57 | 14.89 | 0.91% |
| Nov 24, 2025 | 14.76 | 14.76 | 14.76 | 15.43 | 14.76 | 1.51% |
| Nov 21, 2025 | 14.54 | 14.54 | 14.54 | 15.20 | 14.54 | 0.46% |
| Nov 20, 2025 | 14.47 | 14.47 | 14.47 | 15.13 | 14.47 | -1.56% |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 15.37 | 14.70 | 0.59% |
| Nov 18, 2025 | 14.61 | 14.61 | 14.61 | 15.28 | 14.61 | -1.04% |
| Nov 17, 2025 | 14.77 | 14.77 | 14.77 | 15.44 | 14.76 | -1.03% |
| Nov 14, 2025 | 14.92 | 14.92 | 14.92 | 15.60 | 14.92 | -0.06% |
| Nov 13, 2025 | 14.93 | 14.93 | 14.93 | 15.61 | 14.93 | -1.70% |
| Nov 12, 2025 | 15.19 | 15.19 | 15.19 | 15.88 | 15.19 | - |
| Nov 11, 2025 | 15.19 | 15.19 | 15.19 | 15.88 | 15.19 | -0.44% |
| Nov 10, 2025 | 15.25 | 15.25 | 15.25 | 15.95 | 15.25 | 1.59% |
| Nov 7, 2025 | 15.01 | 15.01 | 15.01 | 15.70 | 15.01 | 0.38% |
| Nov 6, 2025 | 14.96 | 14.96 | 14.96 | 15.64 | 14.96 | -1.51% |
| Nov 5, 2025 | 15.19 | 15.19 | 15.19 | 15.88 | 15.19 | -0.19% |
| Nov 4, 2025 | 15.21 | 15.21 | 15.21 | 15.91 | 15.21 | -1.00% |
| Nov 3, 2025 | 15.37 | 15.37 | 15.37 | 16.07 | 15.37 | 0.06% |
| Oct 31, 2025 | 15.36 | 15.36 | 15.36 | 16.06 | 15.36 | - |
| Oct 30, 2025 | 15.36 | 15.36 | 15.36 | 16.06 | 15.36 | -1.29% |
| Oct 29, 2025 | 15.56 | 15.56 | 15.56 | 16.27 | 15.56 | 0.06% |
| Oct 28, 2025 | 15.55 | 15.55 | 15.55 | 16.26 | 15.55 | 0.25% |
| Oct 27, 2025 | 15.51 | 15.51 | 15.51 | 16.22 | 15.51 | 1.06% |
| Oct 24, 2025 | 15.35 | 15.35 | 15.35 | 16.05 | 15.35 | 0.75% |
| Oct 23, 2025 | 15.23 | 15.23 | 15.23 | 15.93 | 15.23 | 0.44% |
| Oct 22, 2025 | 15.17 | 15.17 | 15.17 | 15.86 | 15.17 | -0.69% |
| Oct 21, 2025 | 15.27 | 15.27 | 15.27 | 15.97 | 15.27 | 0.38% |
| Oct 20, 2025 | 15.21 | 15.21 | 15.21 | 15.91 | 15.21 | 0.82% |
| Oct 17, 2025 | 15.09 | 15.09 | 15.09 | 15.78 | 15.09 | 0.45% |
| Oct 16, 2025 | 15.02 | 15.02 | 15.02 | 15.71 | 15.02 | -1.19% |
| Oct 15, 2025 | 15.21 | 15.21 | 15.21 | 15.90 | 15.20 | -0.19% |
| Oct 14, 2025 | 15.23 | 15.23 | 15.23 | 15.93 | 15.23 | -0.38% |
| Oct 13, 2025 | 15.29 | 15.29 | 15.29 | 15.99 | 15.29 | 1.52% |
| Oct 10, 2025 | 15.06 | 15.06 | 15.06 | 15.75 | 15.06 | -2.66% |
| Oct 9, 2025 | 15.47 | 15.47 | 15.47 | 16.18 | 15.47 | -0.06% |
| Oct 8, 2025 | 15.48 | 15.48 | 15.48 | 16.19 | 15.48 | 0.94% |
| Oct 7, 2025 | 15.34 | 15.34 | 15.34 | 16.04 | 15.34 | -0.43% |
| Oct 6, 2025 | 15.41 | 15.41 | 15.41 | 16.11 | 15.41 | 0.31% |
| Oct 3, 2025 | 15.36 | 15.36 | 15.36 | 16.06 | 15.36 | -0.06% |
| Oct 2, 2025 | 15.37 | 15.37 | 15.37 | 16.07 | 15.37 | - |
| Oct 1, 2025 | 15.37 | 15.37 | 15.37 | 16.07 | 15.37 | -0.19% |
| Sep 30, 2025 | 15.40 | 15.40 | 15.40 | 16.10 | 15.40 | 0.50% |