Fidelity Magellan Fund (FMAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.03
-0.66 (-4.21%)
At close: Dec 5, 2025
FMAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -4.21% |
| Dec 4, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.26% |
| Dec 3, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% |
| Dec 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.13% |
| Dec 1, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.76% |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% |
| Nov 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.83% |
| Nov 25, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.91% |
| Nov 24, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.51% |
| Nov 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.46% |
| Nov 20, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.56% |
| Nov 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.59% |
| Nov 18, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.04% |
| Nov 17, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.03% |
| Nov 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.06% |
| Nov 13, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.70% |
| Nov 12, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| Nov 11, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.44% |
| Nov 10, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.59% |
| Nov 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.38% |
| Nov 6, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.51% |
| Nov 5, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.19% |
| Nov 4, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.00% |
| Nov 3, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.06% |
| Oct 31, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Oct 30, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.29% |
| Oct 29, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.06% |
| Oct 28, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.25% |
| Oct 27, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.06% |
| Oct 24, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.75% |
| Oct 23, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.44% |
| Oct 22, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.69% |
| Oct 21, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.38% |
| Oct 20, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.82% |
| Oct 17, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.45% |
| Oct 16, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.19% |
| Oct 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.19% |
| Oct 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.38% |
| Oct 13, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.52% |
| Oct 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.66% |
| Oct 9, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.06% |
| Oct 8, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.94% |
| Oct 7, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.43% |
| Oct 6, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.31% |
| Oct 3, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.06% |
| Oct 2, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| Oct 1, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.19% |
| Sep 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.50% |
| Sep 29, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.38% |
| Sep 26, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.25% |