Fidelity Magellan Fund (FMASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.84
+0.16 (1.09%)
At close: Dec 19, 2025
FMASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.09% |
| Dec 18, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.03% |
| 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 | -0.27% |
| Dec 12, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.99% |
| Dec 11, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.60% |
| Dec 10, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.20% |
| Dec 9, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.27% |
| Dec 8, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Dec 5, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -4.28% |
| Dec 4, 2025 | 14.96 | 14.96 | 14.96 | 15.65 | 14.96 | 0.26% |
| Dec 3, 2025 | 14.93 | 14.93 | 14.93 | 15.61 | 14.93 | -0.26% |
| Dec 2, 2025 | 14.96 | 14.96 | 14.96 | 15.65 | 14.96 | 0.13% |
| Dec 1, 2025 | 14.95 | 14.95 | 14.95 | 15.63 | 14.94 | -0.76% |
| Nov 28, 2025 | 15.06 | 15.06 | 15.06 | 15.75 | 15.06 | 0.64% |
| Nov 26, 2025 | 14.96 | 14.96 | 14.96 | 15.65 | 14.96 | 0.77% |
| Nov 25, 2025 | 14.85 | 14.85 | 14.85 | 15.53 | 14.85 | 0.98% |
| Nov 24, 2025 | 14.71 | 14.71 | 14.71 | 15.38 | 14.71 | 1.52% |
| 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 | 0.59% |
| Nov 18, 2025 | 14.56 | 14.56 | 14.56 | 15.23 | 14.56 | -1.04% |
| Nov 17, 2025 | 14.72 | 14.72 | 14.72 | 15.39 | 14.72 | -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 | -1.71% |
| Nov 12, 2025 | 15.14 | 15.14 | 15.14 | 15.83 | 15.14 | - |
| Nov 11, 2025 | 15.14 | 15.14 | 15.14 | 15.83 | 15.14 | -0.44% |
| Nov 10, 2025 | 15.20 | 15.20 | 15.20 | 15.90 | 15.20 | 1.60% |
| Nov 7, 2025 | 14.96 | 14.96 | 14.96 | 15.65 | 14.96 | 0.32% |
| Nov 6, 2025 | 14.92 | 14.92 | 14.92 | 15.60 | 14.92 | -1.45% |
| Nov 5, 2025 | 15.14 | 15.14 | 15.14 | 15.83 | 15.14 | -0.19% |
| Nov 4, 2025 | 15.17 | 15.17 | 15.17 | 15.86 | 15.16 | -1.00% |
| Nov 3, 2025 | 15.32 | 15.32 | 15.32 | 16.02 | 15.32 | 0.06% |
| Oct 31, 2025 | 15.31 | 15.31 | 15.31 | 16.01 | 15.31 | - |
| Oct 30, 2025 | 15.31 | 15.31 | 15.31 | 16.01 | 15.31 | -1.29% |
| Oct 29, 2025 | 15.51 | 15.51 | 15.51 | 16.22 | 15.51 | 0.06% |
| 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 | 1.06% |
| Oct 24, 2025 | 15.30 | 15.30 | 15.30 | 16.00 | 15.30 | 0.76% |
| Oct 23, 2025 | 15.18 | 15.18 | 15.18 | 15.88 | 15.18 | 0.44% |
| Oct 22, 2025 | 15.12 | 15.12 | 15.12 | 15.81 | 15.12 | -0.69% |
| Oct 21, 2025 | 15.22 | 15.22 | 15.22 | 15.92 | 15.22 | 0.38% |
| Oct 20, 2025 | 15.17 | 15.17 | 15.17 | 15.86 | 15.16 | 0.83% |
| Oct 17, 2025 | 15.04 | 15.04 | 15.04 | 15.73 | 15.04 | 0.38% |
| Oct 16, 2025 | 14.98 | 14.98 | 14.98 | 15.67 | 14.98 | -1.14% |
| Oct 15, 2025 | 15.16 | 15.16 | 15.16 | 15.85 | 15.16 | -0.19% |
| Oct 14, 2025 | 15.18 | 15.18 | 15.18 | 15.88 | 15.18 | -0.38% |
| Oct 13, 2025 | 15.24 | 15.24 | 15.24 | 15.94 | 15.24 | 1.53% |
| Oct 10, 2025 | 15.01 | 15.01 | 15.01 | 15.70 | 15.01 | -2.67% |