Roundhill Magnificent Seven ETF (MAGS)

MAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	66.90	67.14	66.65	67.12	67.12	0.80%	2,791,449
Dec 18, 2025	66.25	67.07	65.82	66.59	66.59	1.96%	1,944,503
Dec 17, 2025	66.82	66.82	65.30	65.31	65.31	-2.17%	2,875,193
Dec 16, 2025	65.90	66.93	65.75	66.76	66.76	0.80%	3,139,844
Dec 15, 2025	66.76	66.85	65.91	66.23	66.23	0.12%	1,764,662
Dec 12, 2025	66.62	67.04	65.55	66.15	66.15	-0.81%	4,401,140
Dec 11, 2025	66.81	66.85	66.10	66.69	66.69	-0.74%	2,454,754
Dec 10, 2025	66.96	67.39	66.68	67.19	67.19	0.04%	2,408,180
Dec 9, 2025	66.82	67.37	66.66	67.16	67.16	0.21%	1,311,305
Dec 8, 2025	67.38	67.53	66.72	67.02	67.02	-0.89%	1,747,353
Dec 5, 2025	67.49	67.77	67.23	67.62	67.62	0.43%	3,122,306
Dec 4, 2025	67.71	67.76	66.79	67.33	67.33	0.49%	1,961,858
Dec 3, 2025	66.74	67.28	66.61	67.00	67.00	-	1,999,943
Dec 2, 2025	66.96	67.40	66.54	67.00	67.00	0.48%	2,311,864
Dec 1, 2025	66.20	66.82	66.07	66.68	66.68	-0.12%	1,869,360
Nov 28, 2025	66.50	66.78	66.28	66.76	66.76	0.68%	3,062,454
Nov 26, 2025	66.48	66.57	65.91	66.31	66.31	0.44%	2,250,815
Nov 25, 2025	65.55	66.13	64.74	66.02	66.02	0.72%	3,188,999
Nov 24, 2025	64.33	65.72	64.23	65.55	65.55	3.29%	4,465,985
Nov 21, 2025	63.23	64.30	62.36	63.46	63.46	0.83%	5,799,186
Nov 20, 2025	65.79	66.11	62.83	62.94	62.94	-1.75%	7,474,137
Nov 19, 2025	63.77	64.89	63.51	64.06	64.06	0.82%	3,342,461
Nov 18, 2025	64.12	64.53	62.93	63.54	63.54	-1.87%	7,007,151
Nov 17, 2025	64.71	65.60	64.24	64.75	64.75	-0.22%	4,302,815
Nov 14, 2025	63.65	65.44	63.31	64.89	64.89	0.14%	4,734,704
Nov 13, 2025	65.99	66.04	64.47	64.80	64.80	-2.56%	4,905,842
Nov 12, 2025	67.56	67.59	66.03	66.50	66.50	-1.14%	2,456,489
Nov 11, 2025	67.02	67.35	66.62	67.27	67.27	-0.30%	1,939,903
Nov 10, 2025	66.84	67.57	66.71	67.47	67.47	2.77%	4,023,326
Nov 7, 2025	65.67	65.70	64.44	65.65	65.65	-0.82%	6,349,586
Nov 6, 2025	67.56	67.56	65.92	66.19	66.19	-2.07%	3,675,394
Nov 5, 2025	67.26	68.02	66.82	67.59	67.59	0.76%	3,710,407
Nov 4, 2025	67.37	68.05	67.04	67.08	67.08	-2.29%	3,370,041
Nov 3, 2025	68.76	69.09	68.53	68.65	68.65	1.02%	3,535,254
Oct 31, 2025	68.97	68.97	67.56	67.96	67.96	1.51%	7,300,657
Oct 30, 2025	68.10	68.10	66.95	66.95	66.95	-3.06%	5,163,492
Oct 29, 2025	69.02	69.14	68.29	69.06	69.06	1.01%	4,947,838
Oct 28, 2025	68.07	68.63	67.72	68.37	68.37	1.32%	3,457,770
Oct 27, 2025	66.86	67.58	66.78	67.48	67.48	2.46%	3,741,553
Oct 24, 2025	65.68	65.98	65.58	65.86	65.86	0.76%	3,612,625
Oct 23, 2025	64.60	65.49	64.32	65.36	65.36	0.77%	2,714,533
Oct 22, 2025	65.25	65.40	64.02	64.86	64.86	-0.46%	3,797,436
Oct 21, 2025	65.34	65.41	64.91	65.16	65.16	-0.20%	2,595,833
Oct 20, 2025	64.71	65.38	64.61	65.29	65.29	1.49%	2,491,672
Oct 17, 2025	63.43	64.44	63.22	64.33	64.33	1.04%	3,785,792
Oct 16, 2025	64.10	64.60	63.09	63.67	63.67	-0.44%	2,432,060
Oct 15, 2025	64.18	64.40	63.11	63.95	63.95	0.76%	1,982,136
Oct 14, 2025	63.31	64.05	62.60	63.47	63.47	-1.20%	2,332,129
Oct 13, 2025	63.81	64.30	63.45	64.24	64.24	2.31%	2,545,578
Oct 10, 2025	65.27	65.60	62.75	62.79	62.79	-3.81%	5,894,032

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.