Fidelity Magellan Fund (FMAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.83
+0.16 (1.09%)
At close: Dec 19, 2025
FMAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.09% |
| Dec 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.96% |
| Dec 17, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.29% |
| Dec 16, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Dec 15, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.20% |
| Dec 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.99% |
| Dec 11, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.60% |
| Dec 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |
| Dec 9, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.20% |
| Dec 8, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.07% |
| Dec 5, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -4.22% |
| Dec 4, 2025 | 14.95 | 14.95 | 14.95 | 15.64 | 14.95 | 0.26% |
| Dec 3, 2025 | 14.92 | 14.92 | 14.92 | 15.60 | 14.92 | -0.26% |
| Dec 2, 2025 | 14.95 | 14.95 | 14.95 | 15.64 | 14.95 | 0.06% |
| Dec 1, 2025 | 14.94 | 14.94 | 14.94 | 15.63 | 14.94 | -0.70% |
| Nov 28, 2025 | 15.05 | 15.05 | 15.05 | 15.74 | 15.05 | 0.58% |
| Nov 26, 2025 | 14.96 | 14.96 | 14.96 | 15.65 | 14.96 | 0.84% |
| Nov 25, 2025 | 14.84 | 14.84 | 14.84 | 15.52 | 14.84 | 0.98% |
| Nov 24, 2025 | 14.70 | 14.70 | 14.70 | 15.37 | 14.70 | 1.45% |
| Nov 21, 2025 | 14.49 | 14.49 | 14.49 | 15.15 | 14.49 | 0.46% |
| Nov 20, 2025 | 14.42 | 14.42 | 14.42 | 15.08 | 14.42 | -1.57% |
| Nov 19, 2025 | 14.65 | 14.65 | 14.65 | 15.32 | 14.65 | 0.66% |
| Nov 18, 2025 | 14.55 | 14.55 | 14.55 | 15.22 | 14.55 | -1.10% |
| Nov 17, 2025 | 14.72 | 14.72 | 14.72 | 15.39 | 14.71 | -1.03% |
| Nov 14, 2025 | 14.87 | 14.87 | 14.87 | 15.55 | 14.87 | -0.06% |
| Nov 13, 2025 | 14.88 | 14.88 | 14.88 | 15.56 | 14.88 | -1.64% |
| Nov 12, 2025 | 15.13 | 15.13 | 15.13 | 15.82 | 15.13 | -0.06% |
| Nov 11, 2025 | 15.14 | 15.14 | 15.14 | 15.83 | 15.14 | -0.38% |
| Nov 10, 2025 | 15.19 | 15.19 | 15.19 | 15.89 | 15.19 | 1.53% |
| Nov 7, 2025 | 14.96 | 14.96 | 14.96 | 15.65 | 14.96 | 0.38% |
| Nov 6, 2025 | 14.91 | 14.91 | 14.91 | 15.59 | 14.91 | -1.52% |
| Nov 5, 2025 | 15.14 | 15.14 | 15.14 | 15.83 | 15.14 | -0.19% |
| Nov 4, 2025 | 15.16 | 15.16 | 15.16 | 15.86 | 15.16 | -1.00% |
| Nov 3, 2025 | 15.32 | 15.32 | 15.32 | 16.02 | 15.32 | 0.12% |
| Oct 31, 2025 | 15.30 | 15.30 | 15.30 | 16.00 | 15.30 | - |
| Oct 30, 2025 | 15.30 | 15.30 | 15.30 | 16.00 | 15.30 | -1.30% |
| Oct 29, 2025 | 15.50 | 15.50 | 15.50 | 16.21 | 15.50 | - |
| Oct 28, 2025 | 15.50 | 15.50 | 15.50 | 16.21 | 15.50 | 0.25% |
| Oct 27, 2025 | 15.46 | 15.46 | 15.46 | 16.17 | 15.46 | 1.13% |
| Oct 24, 2025 | 15.29 | 15.29 | 15.29 | 15.99 | 15.29 | 0.69% |
| Oct 23, 2025 | 15.18 | 15.18 | 15.18 | 15.88 | 15.18 | 0.51% |
| Oct 22, 2025 | 15.11 | 15.11 | 15.11 | 15.80 | 15.11 | -0.69% |
| Oct 21, 2025 | 15.21 | 15.21 | 15.21 | 15.91 | 15.21 | 0.32% |
| Oct 20, 2025 | 15.16 | 15.16 | 15.16 | 15.86 | 15.16 | 0.89% |
| Oct 17, 2025 | 15.03 | 15.03 | 15.03 | 15.72 | 15.03 | 0.38% |
| Oct 16, 2025 | 14.97 | 14.97 | 14.97 | 15.66 | 14.97 | -1.14% |
| Oct 15, 2025 | 15.15 | 15.15 | 15.15 | 15.84 | 15.15 | -0.19% |
| Oct 14, 2025 | 15.17 | 15.17 | 15.17 | 15.87 | 15.17 | -0.44% |
| Oct 13, 2025 | 15.24 | 15.24 | 15.24 | 15.94 | 15.24 | 1.59% |
| Oct 10, 2025 | 15.00 | 15.00 | 15.00 | 15.69 | 15.00 | -2.67% |