Register for real-time alerts, custom portfolio, and market movers
MAGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 44.1729 | 0.34 | 0.78% | 43.83 | 44.1992 | 43.80 | 4,485 |
| Jun 14 2024 | 43.8328 | -0.37 | -0.83% | 43.91 | 43.91 | 43.55 | 796 |
| Jun 13 2024 | 44.198 | -0.11 | -0.25% | 44.12 | 44.198 | 43.99 | 1,624 |
| Jun 12 2024 | 44.31 | 0.17 | 0.38% | 44.51 | 44.75 | 44.2955 | 2,289 |
| Jun 11 2024 | 44.1424 | -0.16 | -0.37% | 44.11 | 44.1424 | 44.02 | 604 |
| Jun 10 2024 | 44.3072 | 0.12 | 0.28% | 44.04 | 44.3072 | 44.04 | 156 |
| Jun 07 2024 | 44.1839 | -0.11 | -0.24% | 44.14 | 44.24 | 44.14 | 614 |
| Jun 06 2024 | 44.2902 | -0.25 | -0.57% | 44.45 | 44.55 | 44.2902 | 162 |
| Jun 05 2024 | 44.5426 | 0.14 | 0.31% | 44.60 | 44.60 | 44.50 | 326 |
| Jun 04 2024 | 44.4041 | -0.18 | -0.41% | 44.50 | 44.50 | 44.285 | 462 |
| Jun 03 2024 | 44.5884 | -0.43 | -0.95% | 45.05 | 45.05 | 44.37 | 1,884 |
| May 31 2024 | 45.0155 | 0.67 | 1.51% | 44.61 | 45.0155 | 44.35 | 308 |
| May 30 2024 | 44.348 | 0.33 | 0.74% | 44.12 | 44.39 | 44.12 | 1,111 |
| May 29 2024 | 44.0225 | -0.56 | -1.25% | 44.20 | 44.20 | 44.0225 | 387 |
| May 28 2024 | 44.5784 | -0.36 | -0.81% | 44.99 | 44.99 | 44.5784 | 1,345 |
| May 24 2024 | 44.9407 | 0.23 | 0.52% | 44.93 | 44.96 | 44.93 | 692 |
| May 23 2024 | 44.7075 | -0.53 | -1.18% | 45.24 | 45.24 | 44.7075 | 80 |
| May 22 2024 | 45.24 | -0.44 | -0.95% | 45.61 | 45.68 | 45.23 | 964 |
| May 21 2024 | 45.675 | -0.05 | -0.10% | 45.88 | 45.88 | 45.65 | 1,239 |
| May 20 2024 | 45.7205 | -0.07 | -0.16% | 45.80 | 45.80 | 45.71 | 400 |
| May 17 2024 | 45.7946 | 0.05 | 0.12% | 45.95 | 45.95 | 45.7946 | 297 |
| May 16 2024 | 45.7402 | -0.22 | -0.47% | 45.9582 | 45.9582 | 45.72 | 1,845 |
| May 15 2024 | 45.9582 | 0.39 | 0.86% | 45.91 | 45.9582 | 45.82 | 1,077 |
| May 14 2024 | 45.5642 | 0.17 | 0.38% | 45.53 | 45.5642 | 45.4038 | 330 |
| May 13 2024 | 45.39 | -0.23 | -0.51% | 45.81 | 45.81 | 45.39 | 633 |
| May 10 2024 | 45.624 | 0.09 | 0.21% | 45.80 | 45.80 | 45.55 | 815 |
| May 09 2024 | 45.5296 | 0.46 | 1.02% | 45.19 | 45.5296 | 45.19 | 462 |
| May 08 2024 | 45.0682 | 0.00 | -0.01% | 44.895 | 45.0682 | 44.895 | 240 |
| May 07 2024 | 45.0705 | 0.14 | 0.31% | 45.00 | 45.13 | 45.00 | 261 |
| May 06 2024 | 44.9321 | 0.26 | 0.58% | 44.97 | 44.9807 | 44.855 | 1,196 |
| May 03 2024 | 44.6736 | 0.44 | 0.99% | 44.2352 | 44.6736 | 44.2352 | 1,458 |
| May 02 2024 | 44.2352 | 0.20 | 0.46% | 44.33 | 44.33 | 44.00 | 691 |
| May 01 2024 | 44.032 | -0.01 | -0.02% | 44.00 | 44.032 | 43.91 | 1,550 |
| Apr 30 2024 | 44.0423 | -0.74 | -1.64% | 44.62 | 44.62 | 44.0423 | 358 |
| Apr 29 2024 | 44.7775 | 0.16 | 0.36% | 44.65 | 44.7775 | 44.65 | 386 |
| Apr 26 2024 | 44.6168 | -0.02 | -0.05% | 44.62 | 44.74 | 44.6168 | 674 |
| Apr 25 2024 | 44.6378 | -0.02 | -0.05% | 44.29 | 44.6378 | 44.13 | 329 |
| Apr 24 2024 | 44.6602 | -0.05 | -0.11% | 44.57 | 44.6602 | 44.52 | 515 |
| Apr 23 2024 | 44.7096 | 0.39 | 0.88% | 44.35 | 44.7096 | 44.35 | 230 |
| Apr 22 2024 | 44.3194 | 0.37 | 0.84% | 44.15 | 44.3194 | 43.925 | 3,155 |
| Apr 19 2024 | 43.9502 | 0.32 | 0.73% | 43.77 | 43.96 | 43.77 | 989 |
| Apr 18 2024 | 43.63 | -0.09 | -0.21% | 43.91 | 43.91 | 43.63 | 1,127 |
| Apr 17 2024 | 43.7215 | -0.10 | -0.24% | 44.01 | 44.01 | 43.72 | 364 |
| Apr 16 2024 | 43.8253 | -0.29 | -0.66% | 43.99 | 43.99 | 43.8253 | 270 |
| Apr 15 2024 | 44.1167 | -0.35 | -0.79% | 44.91 | 45.00 | 44.00 | 1,118 |
| Apr 12 2024 | 44.4688 | -0.63 | -1.39% | 44.87 | 44.87 | 44.4688 | 931 |
| Apr 11 2024 | 45.0941 | 0.03 | 0.08% | 45.16 | 45.16 | 45.00 | 697 |
| Apr 10 2024 | 45.06 | -0.72 | -1.57% | 45.20 | 45.35 | 45.0003 | 1,384 |
| Apr 09 2024 | 45.7787 | -0.04 | -0.10% | 46.00 | 46.00 | 45.44 | 748 |
| Apr 08 2024 | 45.8225 | 0.06 | 0.13% | 45.81 | 45.958 | 45.81 | 508 |
| Apr 05 2024 | 45.7628 | 0.36 | 0.80% | 45.36 | 45.785 | 45.36 | 901 |
| Apr 04 2024 | 45.4003 | -0.36 | -0.79% | 46.04 | 46.04 | 45.4003 | 2,358 |
| Apr 03 2024 | 45.7619 | 0.19 | 0.43% | 45.65 | 45.7619 | 45.65 | 128 |
| Apr 02 2024 | 45.567 | -0.28 | -0.61% | 45.60 | 45.60 | 45.567 | 221 |
| Apr 01 2024 | 45.848 | -0.33 | -0.72% | 46.33 | 46.33 | 45.848 | 1,858 |
| Mar 28 2024 | 46.1805 | 0.31 | 0.67% | 46.03 | 46.23 | 46.03 | 910 |
| Mar 27 2024 | 45.8738 | 0.66 | 1.47% | 45.44 | 45.8738 | 45.20 | 440 |
| Mar 26 2024 | 45.2097 | -0.12 | -0.26% | 45.47 | 45.47 | 45.2097 | 714 |
| Mar 25 2024 | 45.3255 | -0.10 | -0.22% | 45.37 | 45.50 | 45.3255 | 231 |
| Mar 22 2024 | 45.4272 | -0.23 | -0.50% | 45.72 | 45.72 | 45.4272 | 692 |
| Mar 21 2024 | 45.6543 | 0.45 | 1.00% | 45.47 | 45.6543 | 45.47 | 1,372 |
| Mar 20 2024 | 45.2016 | 0.42 | 0.94% | 44.77 | 45.2016 | 44.77 | 1,229 |
