Roundhill Magnificent Seven ETF (MAGS)

MAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	69.10	69.83	69.08	69.62	69.62	1.06%	2,552,728
May 7, 2026	68.98	69.49	68.69	68.89	68.89	0.63%	2,925,673
May 6, 2026	67.20	68.53	67.00	68.46	68.46	2.01%	3,410,415
May 5, 2026	67.36	67.72	66.90	67.11	67.11	0.21%	2,632,936
May 4, 2026	66.92	67.24	66.38	66.97	66.97	0.15%	2,916,272
May 1, 2026	66.68	67.47	66.51	66.87	66.87	0.95%	3,618,948
Apr 30, 2026	66.71	66.82	64.89	66.24	66.24	-0.51%	6,117,626
Apr 29, 2026	66.50	67.04	66.17	66.58	66.58	-0.42%	3,757,121
Apr 28, 2026	66.55	67.06	66.29	66.86	66.86	-0.33%	2,965,226
Apr 27, 2026	66.35	67.18	66.10	67.08	67.08	0.77%	2,937,424
Apr 24, 2026	65.60	66.72	65.34	66.57	66.57	1.90%	4,347,198
Apr 23, 2026	65.78	66.09	64.73	65.33	65.33	-1.67%	4,083,052
Apr 22, 2026	65.83	66.44	65.52	66.44	66.44	1.73%	2,623,563
Apr 21, 2026	66.13	66.17	65.17	65.31	65.31	-0.68%	3,784,321
Apr 20, 2026	66.10	66.26	65.21	65.76	65.76	-1.04%	3,105,404
Apr 17, 2026	66.06	66.81	65.82	66.45	66.45	1.75%	5,607,124
Apr 16, 2026	65.53	65.56	64.57	65.31	65.31	0.08%	3,491,493
Apr 15, 2026	63.87	65.31	63.78	65.26	65.26	2.59%	5,520,806
Apr 14, 2026	62.36	63.75	62.30	63.61	63.61	3.00%	9,009,775
Apr 13, 2026	61.06	61.79	60.73	61.76	61.76	1.01%	3,225,535
Apr 10, 2026	60.92	61.37	60.84	61.14	61.14	0.69%	3,814,973
Apr 9, 2026	60.08	60.86	59.57	60.72	60.72	1.50%	3,117,292
Apr 8, 2026	60.68	60.83	59.45	59.82	59.82	2.62%	4,177,204
Apr 7, 2026	57.98	58.32	56.98	58.29	58.29	-0.15%	2,841,658
Apr 6, 2026	58.40	58.76	58.02	58.38	58.38	0.19%	2,114,074
Apr 2, 2026	57.42	58.53	57.18	58.27	58.27	-0.70%	5,314,863
Apr 1, 2026	58.50	59.13	58.24	58.68	58.68	1.28%	5,859,469
Mar 31, 2026	56.21	58.11	56.21	57.94	57.94	4.60%	7,517,681
Mar 30, 2026	56.07	56.09	55.09	55.39	55.39	-0.11%	3,882,958
Mar 27, 2026	56.65	56.66	55.36	55.45	55.45	-2.77%	4,448,070
Mar 26, 2026	58.36	58.53	56.98	57.03	57.03	-3.26%	3,306,630
Mar 25, 2026	59.32	59.68	58.77	58.95	58.95	0.75%	3,314,298
Mar 24, 2026	58.99	59.05	58.42	58.51	58.51	-1.30%	3,554,123
Mar 23, 2026	59.23	59.85	59.03	59.28	59.28	1.56%	5,909,836
Mar 20, 2026	59.28	59.39	57.94	58.37	58.37	-1.98%	4,986,487
Mar 19, 2026	59.60	59.84	59.25	59.55	59.55	-1.08%	4,309,981
Mar 18, 2026	60.80	61.14	60.11	60.20	60.20	-1.52%	2,826,318
Mar 17, 2026	60.99	61.35	60.81	61.13	61.13	0.41%	2,836,029
Mar 16, 2026	60.60	61.28	60.52	60.88	60.88	1.57%	2,295,860
Mar 13, 2026	61.12	61.22	59.86	59.94	59.94	-1.66%	4,167,201
Mar 12, 2026	61.65	61.77	60.83	60.95	60.95	-1.93%	4,039,512
Mar 11, 2026	62.00	62.78	61.78	62.15	62.15	0.36%	2,347,843
Mar 10, 2026	61.79	62.34	61.58	61.93	61.93	0.34%	3,614,675
Mar 9, 2026	60.21	61.83	59.93	61.72	61.72	1.20%	5,625,161
Mar 6, 2026	61.39	61.67	60.86	60.99	60.99	-1.88%	5,879,948
Mar 5, 2026	61.86	62.32	61.41	62.16	62.16	-0.11%	4,736,001
Mar 4, 2026	61.56	62.47	61.44	62.23	62.23	1.53%	3,953,118
Mar 3, 2026	60.50	61.48	60.16	61.29	61.29	-0.52%	7,548,466
Mar 2, 2026	60.30	61.92	60.15	61.61	61.61	0.42%	7,871,834
Feb 27, 2026	61.40	61.78	61.04	61.35	61.35	-1.48%	3,993,346

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.