Fidelity Magellan Fund (FMAJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.28
+0.16 (1.06%)
At close: Dec 19, 2025
FMAJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.06% |
| Dec 18, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.00% |
| Dec 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.32% |
| Dec 16, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Dec 15, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.20% |
| Dec 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.00% |
| Dec 11, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.58% |
| Dec 10, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.13% |
| Dec 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.19% |
| Dec 8, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.06% |
| Dec 5, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -4.22% |
| Dec 4, 2025 | 15.43 | 15.43 | 15.43 | 16.12 | 15.43 | 0.25% |
| Dec 3, 2025 | 15.40 | 15.40 | 15.40 | 16.08 | 15.40 | -0.31% |
| Dec 2, 2025 | 15.44 | 15.44 | 15.44 | 16.13 | 15.44 | 0.12% |
| Dec 1, 2025 | 15.42 | 15.42 | 15.42 | 16.11 | 15.42 | -0.80% |
| Nov 28, 2025 | 15.55 | 15.55 | 15.55 | 16.24 | 15.55 | 0.68% |
| Nov 26, 2025 | 15.44 | 15.44 | 15.44 | 16.13 | 15.44 | 0.75% |
| Nov 25, 2025 | 15.33 | 15.33 | 15.33 | 16.01 | 15.33 | 1.01% |
| Nov 24, 2025 | 15.18 | 15.18 | 15.18 | 15.85 | 15.18 | 1.41% |
| Nov 21, 2025 | 14.97 | 14.97 | 14.97 | 15.63 | 14.96 | 0.51% |
| Nov 20, 2025 | 14.89 | 14.89 | 14.89 | 15.55 | 14.89 | -1.52% |
| Nov 19, 2025 | 15.12 | 15.12 | 15.12 | 15.79 | 15.12 | 0.57% |
| Nov 18, 2025 | 15.03 | 15.03 | 15.03 | 15.70 | 15.03 | -1.13% |
| Nov 17, 2025 | 15.20 | 15.20 | 15.20 | 15.88 | 15.20 | -1.00% |
| Nov 14, 2025 | 15.36 | 15.36 | 15.36 | 16.04 | 15.36 | - |
| Nov 13, 2025 | 15.36 | 15.36 | 15.36 | 16.04 | 15.36 | -1.72% |
| Nov 12, 2025 | 15.63 | 15.63 | 15.63 | 16.32 | 15.63 | -0.06% |
| Nov 11, 2025 | 15.64 | 15.64 | 15.64 | 16.33 | 15.64 | -0.37% |
| Nov 10, 2025 | 15.69 | 15.69 | 15.69 | 16.39 | 15.69 | 1.49% |
| Nov 7, 2025 | 15.46 | 15.46 | 15.46 | 16.15 | 15.46 | 0.44% |
| Nov 6, 2025 | 15.40 | 15.40 | 15.40 | 16.08 | 15.40 | -1.53% |
| Nov 5, 2025 | 15.64 | 15.64 | 15.64 | 16.33 | 15.64 | -0.18% |
| Nov 4, 2025 | 15.66 | 15.66 | 15.66 | 16.36 | 15.66 | -1.03% |
| Nov 3, 2025 | 15.83 | 15.83 | 15.83 | 16.53 | 15.83 | 0.12% |
| Oct 31, 2025 | 15.81 | 15.81 | 15.81 | 16.51 | 15.81 | - |
| Oct 30, 2025 | 15.81 | 15.81 | 15.81 | 16.51 | 15.81 | -1.32% |
| Oct 29, 2025 | 16.02 | 16.02 | 16.02 | 16.73 | 16.02 | 0.06% |
| Oct 28, 2025 | 16.01 | 16.01 | 16.01 | 16.72 | 16.01 | 0.30% |
| Oct 27, 2025 | 15.96 | 15.96 | 15.96 | 16.67 | 15.96 | 1.03% |
| Oct 24, 2025 | 15.80 | 15.80 | 15.80 | 16.50 | 15.80 | 0.73% |
| Oct 23, 2025 | 15.68 | 15.68 | 15.68 | 16.38 | 15.68 | 0.43% |
| Oct 22, 2025 | 15.62 | 15.62 | 15.62 | 16.31 | 15.62 | -0.61% |
| Oct 21, 2025 | 15.71 | 15.71 | 15.71 | 16.41 | 15.71 | 0.31% |
| Oct 20, 2025 | 15.66 | 15.66 | 15.66 | 16.36 | 15.66 | 0.80% |
| Oct 17, 2025 | 15.54 | 15.54 | 15.54 | 16.23 | 15.54 | 0.37% |
| Oct 16, 2025 | 15.48 | 15.48 | 15.48 | 16.17 | 15.48 | -1.10% |
| Oct 15, 2025 | 15.65 | 15.65 | 15.65 | 16.35 | 15.65 | -0.18% |
| Oct 14, 2025 | 15.68 | 15.68 | 15.68 | 16.38 | 15.68 | -0.43% |
| Oct 13, 2025 | 15.75 | 15.75 | 15.75 | 16.45 | 15.75 | 1.54% |
| Oct 10, 2025 | 15.51 | 15.51 | 15.51 | 16.20 | 15.51 | -2.64% |