MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.81	54.86	54.81	54.86	54.86	-0.02%	1,093
Apr 27, 2026	54.87	54.87	54.87	54.87	54.86	0.03%	386
Apr 24, 2026	54.85	54.85	54.85	54.85	54.85	-0.65%	473
Apr 23, 2026	54.97	55.21	54.97	55.21	55.21	0.73%	641
Apr 22, 2026	54.81	54.81	54.81	54.81	54.81	-0.31%	157
Apr 21, 2026	54.98	55.05	54.97	54.98	54.98	-0.54%	1,326
Apr 20, 2026	55.06	55.38	55.06	55.28	55.28	0.29%	2,446
Apr 17, 2026	55.16	55.16	55.12	55.12	55.12	0.69%	1,028
Apr 16, 2026	54.74	54.74	54.74	54.74	54.74	0.37%	1,942
Apr 15, 2026	54.72	54.72	54.54	54.54	54.53	-0.29%	487
Apr 14, 2026	54.63	54.72	54.63	54.69	54.69	0.10%	858
Apr 13, 2026	54.19	54.64	54.19	54.64	54.64	0.61%	263
Apr 10, 2026	54.31	54.31	54.31	54.31	54.31	-0.63%	202
Apr 9, 2026	54.82	54.82	54.65	54.65	54.65	0.10%	249
Apr 8, 2026	54.22	54.60	54.22	54.60	54.60	1.69%	1,347
Apr 7, 2026	53.68	53.85	53.67	53.70	53.69	-0.36%	5,808
Apr 6, 2026	53.62	53.89	53.51	53.89	53.89	0.40%	1,682
Apr 2, 2026	53.26	53.67	53.26	53.67	53.67	0.23%	3,404
Apr 1, 2026	53.49	53.58	53.47	53.55	53.55	0.07%	1,992
Mar 31, 2026	53.00	53.51	53.00	53.51	53.51	1.21%	1,226
Mar 30, 2026	53.05	53.49	52.86	52.87	52.87	-0.17%	2,379
Mar 27, 2026	53.14	53.21	52.96	52.96	52.96	-0.61%	583
Mar 26, 2026	53.58	53.58	53.29	53.29	53.29	-0.34%	164
Mar 25, 2026	53.33	53.47	53.31	53.47	53.47	0.64%	629
Mar 24, 2026	52.87	53.28	52.87	53.13	53.13	0.34%	1,372
Mar 23, 2026	52.78	53.29	52.78	52.95	52.95	1.30%	1,489
Mar 20, 2026	52.64	52.64	52.27	52.27	52.27	-1.52%	808
Mar 19, 2026	52.95	53.09	52.95	53.08	53.07	-0.20%	765
Mar 18, 2026	53.69	53.69	53.18	53.18	53.18	-1.29%	714
Mar 17, 2026	53.88	53.88	53.88	53.88	53.88	0.41%	190
Mar 16, 2026	53.72	53.72	53.66	53.66	53.65	0.60%	204
Mar 13, 2026	53.58	53.77	53.33	53.33	53.33	-	1,256
Mar 12, 2026	53.56	53.66	53.33	53.33	53.33	-1.00%	729
Mar 11, 2026	53.94	53.94	53.79	53.87	53.87	-0.33%	1,444
Mar 10, 2026	54.05	54.05	54.05	54.05	54.05	-0.79%	451
Mar 9, 2026	53.99	54.48	53.97	54.48	54.48	-0.02%	1,826
Mar 6, 2026	54.37	54.49	54.37	54.49	54.49	-1.14%	1,111
Mar 5, 2026	55.48	55.48	55.11	55.12	55.12	-1.15%	925
Mar 4, 2026	55.73	55.76	55.66	55.76	55.76	0.24%	1,083
Mar 3, 2026	55.55	55.63	55.00	55.63	55.62	-1.05%	1,365
Mar 2, 2026	56.22	56.22	56.22	56.22	56.22	0.41%	351
Feb 27, 2026	55.67	55.99	55.67	55.99	55.99	0.16%	1,393
Feb 26, 2026	55.76	55.90	55.76	55.90	55.90	0.55%	362
Feb 25, 2026	55.33	55.59	55.33	55.59	55.59	-0.40%	1,037
Feb 24, 2026	55.48	55.82	55.48	55.82	55.81	0.64%	1,129
Feb 23, 2026	55.94	55.94	55.46	55.46	55.46	-0.98%	1,119
Feb 20, 2026	55.61	56.01	55.61	56.01	56.01	0.36%	1,491
Feb 19, 2026	55.91	55.91	55.68	55.81	55.81	-0.03%	1,590
Feb 18, 2026	55.83	55.83	55.81	55.82	55.82	0.34%	736
Feb 17, 2026	55.76	55.91	55.50	55.64	55.64	-0.28%	1,601
Feb 13, 2026	55.32	55.79	55.32	55.79	55.79	0.83%	1,013
Feb 12, 2026	55.55	55.55	55.33	55.33	55.33	-0.91%	662
Feb 11, 2026	55.93	55.93	55.78	55.84	55.84	0.21%	1,292
Feb 10, 2026	55.40	55.74	55.40	55.72	55.72	0.44%	758
Feb 9, 2026	55.46	55.48	55.37	55.48	55.48	-0.04%	1,367
Feb 6, 2026	55.23	55.50	55.23	55.50	55.50	1.98%	999
Feb 5, 2026	54.42	54.42	54.42	54.42	54.42	-0.92%	350
Feb 4, 2026	54.23	54.93	54.23	54.93	54.93	1.61%	1,818
Feb 3, 2026	54.06	54.06	54.06	54.06	54.06	0.88%	91
Feb 2, 2026	53.56	53.58	53.56	53.58	53.58	0.19%	1,785
Jan 30, 2026	53.05	53.48	53.05	53.48	53.48	-0.04%	1,062
Jan 29, 2026	53.65	53.65	53.47	53.50	53.50	0.13%	484
Jan 28, 2026	53.46	53.46	53.43	53.43	53.43	-0.41%	343
Jan 27, 2026	53.69	53.76	53.54	53.65	53.65	-0.07%	2,472
Jan 26, 2026	53.75	53.77	53.69	53.69	53.69	0.17%	1,298
Jan 23, 2026	53.64	53.64	53.60	53.60	53.60	-0.50%	470
Jan 22, 2026	54.00	54.05	53.86	53.86	53.86	-0.20%	1,711
Jan 21, 2026	53.40	53.99	53.40	53.97	53.97	1.64%	2,044
Jan 20, 2026	53.35	53.42	53.06	53.10	53.10	-1.45%	4,391
Jan 16, 2026	53.84	53.91	53.84	53.89	53.88	-0.06%	1,104
Jan 15, 2026	53.54	53.95	53.54	53.92	53.92	0.57%	2,690
Jan 14, 2026	53.61	53.61	53.61	53.61	53.61	0.63%	461
Jan 13, 2026	53.20	53.28	53.20	53.28	53.28	0.18%	514
Jan 12, 2026	53.12	53.18	53.12	53.18	53.18	0.13%	979
Jan 9, 2026	52.79	53.11	52.79	53.11	53.11	0.91%	916
Jan 8, 2026	52.42	52.72	52.42	52.63	52.63	1.35%	1,247
Jan 7, 2026	52.70	52.70	51.93	51.93	51.93	-1.37%	1,907
Jan 6, 2026	52.26	52.67	52.23	52.65	52.65	0.64%	2,071
Jan 5, 2026	52.09	52.39	51.93	52.31	52.31	0.96%	3,893
Jan 2, 2026	51.45	51.81	51.45	51.81	51.81	0.83%	4,719
Dec 31, 2025	51.81	51.81	51.38	51.39	51.39	-0.81%	3,209
Dec 30, 2025	51.86	51.88	51.81	51.81	51.81	-1.61%	929
Dec 29, 2025	52.69	52.69	52.62	52.66	51.83	-0.13%	837
Dec 26, 2025	52.52	52.72	52.52	52.72	51.90	-0.11%	416
Dec 24, 2025	52.62	52.78	52.62	52.78	51.95	0.34%	255
Dec 23, 2025	52.60	52.60	52.60	52.60	51.77	-0.13%	179
Dec 22, 2025	52.36	52.71	52.36	52.67	51.85	0.73%	1,406
Dec 19, 2025	52.31	52.40	52.29	52.29	51.47	-	552
Dec 18, 2025	52.29	52.29	52.29	52.29	51.47	-0.02%	222
Dec 17, 2025	52.52	52.52	52.30	52.30	51.48	-0.09%	387
Dec 16, 2025	52.75	52.75	52.32	52.35	51.53	-0.80%	1,060
Dec 15, 2025	53.07	53.07	52.54	52.77	51.94	0.03%	1,455
Dec 12, 2025	52.75	52.75	52.75	52.75	51.93	-0.36%	162
Dec 11, 2025	52.97	52.97	52.94	52.94	52.11	0.63%	611
Dec 10, 2025	52.07	52.65	52.07	52.61	51.78	1.34%	1,077
Dec 9, 2025	52.05	52.23	51.91	51.91	51.10	-0.36%	935
Dec 8, 2025	52.15	52.15	52.10	52.10	51.29	-0.89%	442
Dec 5, 2025	52.57	52.57	52.57	52.57	51.75	-0.09%	403
Dec 4, 2025	52.71	52.71	52.62	52.62	51.79	-	415
Dec 3, 2025	52.21	52.62	52.21	52.62	51.79	0.92%	367