Roundhill Magnificent Seven Covered Call ETF (MAGY)

MAGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	49.89	50.10	49.39	50.04	50.04	1.17%	9,154
Feb 6, 2026	48.81	49.72	48.74	49.46	49.46	-0.10%	155,676
Feb 5, 2026	49.60	50.12	49.00	49.51	49.21	-2.15%	242,502
Feb 4, 2026	51.46	51.51	50.09	50.60	50.30	-1.52%	133,106
Feb 3, 2026	52.12	52.12	50.96	51.38	51.07	-1.19%	162,412
Feb 2, 2026	51.75	52.23	51.61	52.00	51.69	-0.06%	128,684
Jan 30, 2026	51.93	52.21	51.72	52.03	51.72	-0.52%	99,532
Jan 29, 2026	52.32	52.34	51.30	52.30	51.65	0.60%	116,290
Jan 28, 2026	52.05	52.15	51.87	51.99	51.34	-0.02%	93,238
Jan 27, 2026	51.92	52.08	51.86	52.00	51.35	0.39%	112,477
Jan 26, 2026	51.56	51.97	51.54	51.80	51.15	0.33%	126,175
Jan 23, 2026	51.42	51.63	51.31	51.63	50.98	-0.06%	138,027
Jan 22, 2026	51.34	51.69	51.07	51.66	50.67	1.91%	177,830
Jan 21, 2026	50.25	51.14	50.00	50.69	49.72	1.08%	209,639
Jan 20, 2026	50.47	50.80	50.07	50.15	49.19	-2.73%	280,954
Jan 16, 2026	51.86	51.95	51.38	51.56	50.57	-0.81%	178,291
Jan 15, 2026	52.31	52.31	51.78	51.98	50.64	0.15%	179,523
Jan 14, 2026	52.35	52.35	51.56	51.90	50.56	-1.11%	232,955
Jan 13, 2026	52.59	52.73	52.25	52.48	51.13	-0.34%	162,429
Jan 12, 2026	52.52	52.79	52.33	52.66	51.30	-	139,046
Jan 9, 2026	52.50	52.69	52.33	52.66	51.30	-0.27%	178,743
Jan 8, 2026	52.61	52.81	52.42	52.80	51.08	0.28%	178,983
Jan 7, 2026	52.58	52.84	52.57	52.65	50.94	0.25%	119,965
Jan 6, 2026	52.55	52.69	52.39	52.52	50.81	-0.11%	191,914
Jan 5, 2026	52.63	52.74	52.46	52.58	50.87	0.17%	236,165
Jan 2, 2026	53.33	53.67	52.18	52.49	50.78	-1.56%	253,098
Dec 31, 2025	53.68	53.68	53.23	53.32	51.24	-0.65%	211,745
Dec 30, 2025	53.60	53.77	53.49	53.67	51.58	0.15%	123,086
Dec 29, 2025	53.54	53.67	53.16	53.59	51.50	-0.43%	187,208
Dec 26, 2025	53.73	53.86	53.63	53.82	51.72	0.28%	142,833
Dec 24, 2025	53.72	53.72	53.60	53.67	51.57	-0.67%	66,363
Dec 23, 2025	53.87	54.05	53.83	54.03	51.58	0.41%	138,727
Dec 22, 2025	53.84	53.91	53.71	53.81	51.37	0.32%	111,866
Dec 19, 2025	53.45	53.65	53.05	53.64	51.21	-0.22%	114,789
Dec 18, 2025	53.44	53.84	53.19	53.76	50.98	1.84%	142,285
Dec 17, 2025	53.58	53.59	52.75	52.79	50.06	-1.73%	158,413
Dec 16, 2025	53.21	53.72	53.04	53.72	50.94	0.84%	96,166
Dec 15, 2025	53.49	53.49	52.98	53.27	50.51	0.04%	136,526
Dec 12, 2025	53.69	53.83	52.69	53.25	50.49	-1.44%	191,866
Dec 11, 2025	54.13	54.13	53.50	54.03	50.89	-0.50%	172,257
Dec 10, 2025	53.99	54.38	53.90	54.30	51.14	0.15%	140,054
Dec 9, 2025	54.02	54.33	53.85	54.22	51.07	0.50%	95,179
Dec 8, 2025	54.31	54.33	53.86	53.95	50.81	-0.83%	193,585
Dec 5, 2025	54.22	54.44	54.18	54.40	51.24	-0.31%	135,940
Dec 4, 2025	54.62	54.62	54.23	54.57	51.06	0.44%	145,974
Dec 3, 2025	54.16	54.40	54.00	54.33	50.83	0.13%	158,044
Dec 2, 2025	54.24	54.39	53.97	54.26	50.77	0.31%	148,961
Dec 1, 2025	53.80	54.09	53.59	54.09	50.61	0.13%	173,359
Nov 28, 2025	54.08	54.08	53.96	54.02	50.54	-0.57%	91,301
Nov 26, 2025	54.43	54.43	54.22	54.33	50.49	-0.09%	208,979

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.