Roundhill Magnificent Seven ETF (MAGS)

MAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	65.91	66.65	65.91	66.29	66.29	-0.13%	2,840,618
Jan 9, 2026	65.80	66.44	65.48	66.37	66.37	0.74%	3,696,098
Jan 8, 2026	65.88	65.92	65.26	65.88	65.88	-0.03%	11,603,452
Jan 7, 2026	65.74	66.49	65.60	65.90	65.90	0.38%	2,041,164
Jan 6, 2026	65.89	66.03	65.33	65.65	65.65	-0.36%	4,034,318
Jan 5, 2026	65.84	66.33	65.67	65.89	65.89	0.83%	2,331,632
Jan 2, 2026	66.50	66.99	65.03	65.35	65.35	-0.92%	2,986,926
Dec 31, 2025	66.52	66.54	65.96	65.96	65.96	-0.68%	1,593,375
Dec 30, 2025	66.40	66.70	66.32	66.41	66.41	-1.56%	1,192,433
Dec 29, 2025	67.43	67.61	67.25	67.46	66.48	-0.78%	1,536,300
Dec 26, 2025	68.22	68.46	67.97	67.99	67.01	-0.26%	1,220,366
Dec 24, 2025	68.09	68.21	67.85	68.17	67.18	0.06%	1,043,608
Dec 23, 2025	67.37	68.17	67.37	68.13	67.14	0.95%	1,593,341
Dec 22, 2025	67.61	67.70	67.19	67.49	66.51	0.55%	2,263,728
Dec 19, 2025	66.90	67.14	66.65	67.12	66.15	0.80%	2,794,516
Dec 18, 2025	66.25	67.07	65.82	66.59	65.63	1.96%	1,944,503
Dec 17, 2025	66.82	66.82	65.30	65.31	64.36	-2.17%	2,875,193
Dec 16, 2025	65.90	66.93	65.75	66.76	65.79	0.80%	3,139,844
Dec 15, 2025	66.76	66.85	65.91	66.23	65.27	0.12%	1,764,662
Dec 12, 2025	66.62	67.04	65.55	66.15	65.19	-0.81%	4,401,140
Dec 11, 2025	66.81	66.85	66.10	66.69	65.72	-0.74%	2,454,754
Dec 10, 2025	66.96	67.39	66.68	67.19	66.22	0.04%	2,408,180
Dec 9, 2025	66.82	67.37	66.66	67.16	66.19	0.21%	1,311,305
Dec 8, 2025	67.38	67.53	66.72	67.02	66.05	-0.89%	1,747,353
Dec 5, 2025	67.49	67.77	67.23	67.62	66.64	0.43%	3,122,306
Dec 4, 2025	67.71	67.76	66.79	67.33	66.36	0.49%	1,961,858
Dec 3, 2025	66.74	67.28	66.61	67.00	66.03	-	1,999,943
Dec 2, 2025	66.96	67.40	66.54	67.00	66.03	0.48%	2,311,864
Dec 1, 2025	66.20	66.82	66.07	66.68	65.72	-0.12%	1,869,360
Nov 28, 2025	66.50	66.78	66.28	66.76	65.79	0.68%	3,062,454
Nov 26, 2025	66.48	66.57	65.91	66.31	65.35	0.44%	2,250,815
Nov 25, 2025	65.55	66.13	64.74	66.02	65.06	0.72%	3,188,999
Nov 24, 2025	64.33	65.72	64.23	65.55	64.60	3.29%	4,465,985
Nov 21, 2025	63.23	64.30	62.36	63.46	62.54	0.83%	5,799,186
Nov 20, 2025	65.79	66.11	62.83	62.94	62.03	-1.75%	7,474,137
Nov 19, 2025	63.77	64.89	63.51	64.06	63.13	0.82%	3,342,461
Nov 18, 2025	64.12	64.53	62.93	63.54	62.62	-1.87%	7,007,151
Nov 17, 2025	64.71	65.60	64.24	64.75	63.81	-0.22%	4,302,815
Nov 14, 2025	63.65	65.44	63.31	64.89	63.95	0.14%	4,734,704
Nov 13, 2025	65.99	66.04	64.47	64.80	63.86	-2.56%	4,905,842
Nov 12, 2025	67.56	67.59	66.03	66.50	65.54	-1.14%	2,456,489
Nov 11, 2025	67.02	67.35	66.62	67.27	66.30	-0.30%	1,939,903
Nov 10, 2025	66.84	67.57	66.71	67.47	66.49	2.77%	4,023,326
Nov 7, 2025	65.67	65.70	64.44	65.65	64.70	-0.82%	6,349,586
Nov 6, 2025	67.56	67.56	65.92	66.19	65.23	-2.07%	3,675,394
Nov 5, 2025	67.26	68.02	66.82	67.59	66.61	0.76%	3,710,407
Nov 4, 2025	67.37	68.05	67.04	67.08	66.11	-2.29%	3,370,041
Nov 3, 2025	68.76	69.09	68.53	68.65	67.66	1.02%	3,535,254
Oct 31, 2025	68.97	68.97	67.56	67.96	66.98	1.51%	7,300,657
Oct 30, 2025	68.10	68.10	66.95	66.95	65.98	-3.06%	5,163,492

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.