Skip to main content
Fidelity Magellan Fund (FMAJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.56
+0.04 (0.26%)
Dec 4, 2025, 9:30 AM EST

FMAJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202515.4415.4415.4415.4415.44-4.22%
Dec 4, 202516.1216.1216.1216.1216.120.25%
Dec 3, 202516.0816.0816.0816.0816.08-0.31%
Dec 2, 202516.1316.1316.1316.1316.130.12%
Dec 1, 202516.1116.1116.1116.1116.11-0.80%
Nov 28, 202516.2416.2416.2416.2416.240.68%
Nov 26, 202516.1316.1316.1316.1316.130.75%
Nov 25, 202516.0116.0116.0116.0116.011.01%
Nov 24, 202515.8515.8515.8515.8515.851.41%
Nov 21, 202515.6315.6315.6315.6315.630.51%
Nov 20, 202515.5515.5515.5515.5515.55-1.52%
Nov 19, 202515.7915.7915.7915.7915.790.57%
Nov 18, 202515.7015.7015.7015.7015.70-1.13%
Nov 17, 202515.8815.8815.8815.8815.88-1.00%
Nov 14, 202516.0416.0416.0416.0416.04-
Nov 13, 202516.0416.0416.0416.0416.04-1.72%
Nov 12, 202516.3216.3216.3216.3216.32-0.06%
Nov 11, 202516.3316.3316.3316.3316.33-0.37%
Nov 10, 202516.3916.3916.3916.3916.391.49%
Nov 7, 202516.1516.1516.1516.1516.150.44%
Nov 6, 202516.0816.0816.0816.0816.08-1.53%
Nov 5, 202516.3316.3316.3316.3316.33-0.18%
Nov 4, 202516.3616.3616.3616.3616.36-1.03%
Nov 3, 202516.5316.5316.5316.5316.530.12%
Oct 31, 202516.5116.5116.5116.5116.51-
Oct 30, 202516.5116.5116.5116.5116.51-1.32%
Oct 29, 202516.7316.7316.7316.7316.730.06%
Oct 28, 202516.7216.7216.7216.7216.720.30%
Oct 27, 202516.6716.6716.6716.6716.671.03%
Oct 24, 202516.5016.5016.5016.5016.500.73%
Oct 23, 202516.3816.3816.3816.3816.380.43%
Oct 22, 202516.3116.3116.3116.3116.31-0.61%
Oct 21, 202516.4116.4116.4116.4116.410.31%
Oct 20, 202516.3616.3616.3616.3616.360.80%
Oct 17, 202516.2316.2316.2316.2316.230.37%
Oct 16, 202516.1716.1716.1716.1716.17-1.10%
Oct 15, 202516.3516.3516.3516.3516.35-0.18%
Oct 14, 202516.3816.3816.3816.3816.38-0.43%
Oct 13, 202516.4516.4516.4516.4516.451.54%
Oct 10, 202516.2016.2016.2016.2016.20-2.64%
Oct 9, 202516.6416.6416.6416.6416.64-0.06%
Oct 8, 202516.6516.6516.6516.6516.650.91%
Oct 7, 202516.5016.5016.5016.5016.50-0.42%
Oct 6, 202516.5716.5716.5716.5716.570.30%
Oct 3, 202516.5216.5216.5216.5216.52-0.12%
Oct 2, 202516.5416.5416.5416.5416.540.06%
Oct 1, 202516.5316.5316.5316.5316.53-0.18%
Sep 30, 202516.5616.5616.5616.5616.560.49%
Sep 29, 202516.4816.4816.4816.4816.480.37%
Sep 26, 202516.4216.4216.4216.4216.420.31%
Sep 25, 202516.3716.3716.3716.3716.37-0.55%
Sep 24, 202516.4616.4616.4616.4616.46-0.42%
Sep 23, 202516.5316.5316.5316.5316.53-0.84%
Sep 22, 202516.6716.6716.6716.6716.670.18%
Sep 19, 202516.6416.6416.6416.6416.640.54%
Sep 18, 202516.5516.5516.5516.5516.550.79%
Sep 17, 202516.4216.4216.4216.4216.42-0.67%
Sep 16, 202516.5316.5316.5316.5316.53-0.24%
Sep 15, 202516.5716.5716.5716.5716.570.30%
Sep 12, 202516.5216.5216.5216.5216.52-0.60%
Sep 11, 202516.6216.6216.6216.6216.620.73%
Sep 10, 202516.5016.5016.5016.5016.50-0.18%
Sep 9, 202516.5316.5316.5316.5316.530.18%
Sep 8, 202516.5016.5016.5016.5016.500.73%
Sep 5, 202516.3816.3816.3816.3816.38-0.49%
Sep 4, 202516.4616.4616.4616.4616.461.17%
Sep 3, 202516.2716.2716.2716.2716.270.12%
Sep 2, 202516.2516.2516.2516.2516.25-0.73%
Aug 29, 202516.3716.3716.3716.3716.37-1.03%
Aug 28, 202516.5416.5416.5416.5416.540.36%
Aug 27, 202516.4816.4816.4816.4816.48-
Aug 26, 202516.4816.4816.4816.4816.480.73%
Aug 25, 202516.3616.3616.3616.3616.36-0.55%
Aug 22, 202516.4516.4516.4516.4516.451.17%
Aug 21, 202516.2616.2616.2616.2616.26-0.37%
Aug 20, 202516.3216.3216.3216.3216.32-0.37%
Aug 19, 202516.3816.3816.3816.3816.38-1.03%
Aug 18, 202516.5516.5516.5516.5516.550.12%
Aug 15, 202516.5316.5316.5316.5316.53-0.42%
Aug 14, 202516.6016.6016.6016.6016.60-
Aug 13, 202516.6016.6016.6016.6016.60-0.36%
Aug 12, 202516.6616.6616.6616.6616.661.03%
Aug 11, 202516.4916.4916.4916.4916.49-0.18%
Aug 8, 202516.5216.5216.5216.5216.520.43%
Aug 7, 202516.4516.4516.4516.4516.45-0.06%
Aug 6, 202516.4616.4616.4616.4616.460.98%
Aug 5, 202516.3016.3016.3016.3016.30-1.27%
Aug 4, 202516.5116.5116.5116.5116.511.79%
Aug 1, 202516.2216.2216.2216.2216.22-1.82%
Jul 31, 202516.5216.5216.5216.5216.520.24%
Jul 30, 202516.4816.4816.4816.4816.48-0.06%
Jul 29, 202516.4916.4916.4916.4916.49-0.30%
Jul 28, 202516.5416.5416.5416.5416.54-
Jul 25, 202516.5416.5416.5416.5416.540.49%
Jul 24, 202516.4616.4616.4616.4616.460.73%
Jul 23, 202516.3416.3416.3416.3416.340.86%
Jul 22, 202516.2016.2016.2016.2016.20-0.67%
Jul 21, 202516.3116.3116.3116.3116.310.06%
Jul 18, 202516.3016.3016.3016.3016.30-0.24%
Jul 17, 202516.3416.3416.3416.3416.340.93%