Skip to main content
Fidelity Magellan Fund (FMAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.54
+0.04 (0.24%)
At close: Dec 4, 2025

FMAEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202515.8415.8415.8415.8415.84-4.23%
Dec 4, 202516.5416.5416.5416.5416.540.24%
Dec 3, 202516.5016.5016.5016.5016.50-0.30%
Dec 2, 202516.5516.5516.5516.5516.550.12%
Dec 1, 202516.5316.5316.5316.5316.53-0.78%
Nov 28, 202516.6616.6616.6616.6616.660.66%
Nov 26, 202516.5516.5516.5516.5516.550.85%
Nov 25, 202516.4116.4116.4116.4116.410.86%
Nov 24, 202516.2716.2716.2716.2716.271.56%
Nov 21, 202516.0216.0216.0216.0216.020.44%
Nov 20, 202515.9515.9515.9515.9515.95-1.54%
Nov 19, 202516.2016.2016.2016.2016.200.56%
Nov 18, 202516.1116.1116.1116.1116.11-1.04%
Nov 17, 202516.2816.2816.2816.2816.28-1.03%
Nov 14, 202516.4516.4516.4516.4516.45-0.06%
Nov 13, 202516.4616.4616.4616.4616.46-1.67%
Nov 12, 202516.7416.7416.7416.7416.74-
Nov 11, 202516.7416.7416.7416.7416.74-0.48%
Nov 10, 202516.8216.8216.8216.8216.821.63%
Nov 7, 202516.5516.5516.5516.5516.550.30%
Nov 6, 202516.5016.5016.5016.5016.50-1.43%
Nov 5, 202516.7416.7416.7416.7416.74-0.18%
Nov 4, 202516.7716.7716.7716.7716.77-1.00%
Nov 3, 202516.9416.9416.9416.9416.940.06%
Oct 31, 202516.9316.9316.9316.9316.93-
Oct 30, 202516.9316.9316.9316.9316.93-1.34%
Oct 29, 202517.1617.1617.1617.1617.160.06%
Oct 28, 202517.1517.1517.1517.1517.150.29%
Oct 27, 202517.1017.1017.1017.1017.101.06%
Oct 24, 202516.9216.9216.9216.9216.920.71%
Oct 23, 202516.8016.8016.8016.8016.800.48%
Oct 22, 202516.7216.7216.7216.7216.72-0.71%
Oct 21, 202516.8416.8416.8416.8416.840.30%
Oct 20, 202516.7916.7916.7916.7916.790.90%
Oct 17, 202516.6416.6416.6416.6416.640.42%
Oct 16, 202516.5716.5716.5716.5716.57-1.13%
Oct 15, 202516.7616.7616.7616.7616.76-0.24%
Oct 14, 202516.8016.8016.8016.8016.80-0.36%
Oct 13, 202516.8616.8616.8616.8616.861.57%
Oct 10, 202516.6016.6016.6016.6016.60-2.70%
Oct 9, 202517.0617.0617.0617.0617.06-0.06%
Oct 8, 202517.0717.0717.0717.0717.070.89%
Oct 7, 202516.9216.9216.9216.9216.92-0.47%
Oct 6, 202517.0017.0017.0017.0017.000.41%
Oct 3, 202516.9316.9316.9316.9316.93-0.12%
Oct 2, 202516.9516.9516.9516.9516.95-
Oct 1, 202516.9516.9516.9516.9516.95-0.24%
Sep 30, 202516.9916.9916.9916.9916.990.53%
Sep 29, 202516.9016.9016.9016.9016.900.36%
Sep 26, 202516.8416.8416.8416.8416.840.30%
Sep 25, 202516.7916.7916.7916.7916.79-0.47%
Sep 24, 202516.8716.8716.8716.8716.87-0.41%
Sep 23, 202516.9416.9416.9416.9416.94-0.88%
Sep 22, 202517.0917.0917.0917.0917.090.18%
Sep 19, 202517.0617.0617.0617.0617.060.53%
Sep 18, 202516.9716.9716.9716.9716.970.77%
Sep 17, 202516.8416.8416.8416.8416.84-0.59%
Sep 16, 202516.9416.9416.9416.9416.94-0.35%
Sep 15, 202517.0017.0017.0017.0017.000.41%
Sep 12, 202516.9316.9316.9316.9316.93-0.65%
Sep 11, 202517.0417.0417.0417.0417.040.77%
Sep 10, 202516.9116.9116.9116.9116.91-0.18%
Sep 9, 202516.9416.9416.9416.9416.940.18%
Sep 8, 202516.9116.9116.9116.9116.910.65%
Sep 5, 202516.8016.8016.8016.8016.80-0.41%
Sep 4, 202516.8716.8716.8716.8716.871.14%
Sep 3, 202516.6816.6816.6816.6816.680.12%
Sep 2, 202516.6616.6616.6616.6616.66-0.77%
Aug 29, 202516.7916.7916.7916.7916.79-0.94%
Aug 28, 202516.9516.9516.9516.9516.950.36%
Aug 27, 202516.8916.8916.8916.8916.89-
Aug 26, 202516.8916.8916.8916.8916.890.72%
Aug 25, 202516.7716.7716.7716.7716.77-0.53%
Aug 22, 202516.8616.8616.8616.8616.861.14%
Aug 21, 202516.6716.6716.6716.6716.67-0.36%
Aug 20, 202516.7316.7316.7316.7316.73-0.42%
Aug 19, 202516.8016.8016.8016.8016.80-0.88%
Aug 18, 202516.9516.9516.9516.9516.950.06%
Aug 15, 202516.9416.9416.9416.9416.94-0.47%
Aug 14, 202517.0217.0217.0217.0217.020.06%
Aug 13, 202517.0117.0117.0117.0117.01-0.41%
Aug 12, 202517.0817.0817.0817.0817.081.07%
Aug 11, 202516.9016.9016.9016.9016.90-0.12%
Aug 8, 202516.9216.9216.9216.9216.920.36%
Aug 7, 202516.8616.8616.8616.8616.86-0.06%
Aug 6, 202516.8716.8716.8716.8716.870.96%
Aug 5, 202516.7116.7116.7116.7116.71-1.18%
Aug 4, 202516.9116.9116.9116.9116.911.68%
Aug 1, 202516.6316.6316.6316.6316.63-1.71%
Jul 31, 202516.9216.9216.9216.9216.920.24%
Jul 30, 202516.8816.8816.8816.8816.88-0.06%
Jul 29, 202516.8916.8916.8916.8916.89-0.30%
Jul 28, 202516.9416.9416.9416.9416.94-
Jul 25, 202516.9416.9416.9416.9416.940.47%
Jul 24, 202516.8616.8616.8616.8616.860.72%
Jul 23, 202516.7416.7416.7416.7416.740.84%
Jul 22, 202516.6016.6016.6016.6016.60-0.66%
Jul 21, 202516.7116.7116.7116.7116.71-
Jul 18, 202516.7116.7116.7116.7116.71-0.18%
Jul 17, 202516.7416.7416.7416.7416.740.97%