Roundhill Magnificent Seven Covered Call ETF (MAGY)
BATS: MAGY · Real-Time Price · USD
57.25
+0.36 (0.63%)
At close: Aug 6, 2025, 4:00 PM
57.48
+0.23 (0.40%)
After-hours: Aug 6, 2025, 6:52 PM EDT
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 57.00 | 57.29 | 56.80 | 57.25 | 57.25 | 0.63% | 80,925 |
| Aug 5, 2025 | 57.04 | 57.17 | 56.80 | 56.89 | 56.89 | -0.21% | 55,664 |
| Aug 4, 2025 | 56.92 | 57.08 | 56.63 | 57.01 | 57.01 | 1.07% | 81,775 |
| Aug 1, 2025 | 57.10 | 57.25 | 56.15 | 56.41 | 56.41 | -2.90% | 51,254 |
| Jul 31, 2025 | 58.34 | 58.34 | 57.92 | 58.09 | 57.70 | 0.94% | 54,556 |
| Jul 30, 2025 | 57.75 | 57.75 | 57.23 | 57.55 | 57.17 | -0.05% | 42,120 |
| Jul 29, 2025 | 57.90 | 57.92 | 57.38 | 57.58 | 57.20 | -0.17% | 54,346 |
| Jul 28, 2025 | 57.67 | 57.70 | 57.50 | 57.68 | 57.29 | 0.44% | 51,356 |
| Jul 25, 2025 | 57.50 | 57.62 | 57.15 | 57.43 | 57.05 | -0.40% | 46,947 |
| Jul 24, 2025 | 57.60 | 57.77 | 57.39 | 57.66 | 56.89 | 0.23% | 62,546 |
| Jul 23, 2025 | 57.55 | 57.57 | 57.17 | 57.53 | 56.77 | 0.17% | 28,824 |
| Jul 22, 2025 | 57.35 | 57.48 | 56.90 | 57.43 | 56.67 | -0.10% | 28,826 |
| Jul 21, 2025 | 57.33 | 57.55 | 57.27 | 57.49 | 56.73 | 0.31% | 50,687 |
| Jul 18, 2025 | 57.34 | 57.38 | 57.03 | 57.31 | 56.55 | -0.43% | 54,191 |
| Jul 17, 2025 | 57.54 | 57.58 | 57.41 | 57.56 | 56.43 | 0.21% | 69,379 |
| Jul 16, 2025 | 57.40 | 57.44 | 57.08 | 57.44 | 56.31 | 0.21% | 33,163 |
| Jul 15, 2025 | 57.54 | 57.54 | 57.25 | 57.32 | 56.19 | 0.28% | 31,004 |
| Jul 14, 2025 | 57.00 | 57.22 | 56.85 | 57.16 | 56.03 | 0.14% | 38,760 |
| Jul 11, 2025 | 56.71 | 57.08 | 56.58 | 57.08 | 55.95 | -0.28% | 39,132 |
| Jul 10, 2025 | 57.03 | 57.24 | 56.78 | 57.24 | 55.74 | 0.49% | 64,297 |
| Jul 9, 2025 | 56.59 | 57.10 | 56.59 | 56.96 | 55.47 | 1.03% | 35,361 |
| Jul 8, 2025 | 56.62 | 56.62 | 56.22 | 56.38 | 54.90 | -0.02% | 34,618 |
| Jul 7, 2025 | 56.72 | 56.72 | 56.14 | 56.39 | 54.91 | -1.05% | 38,603 |
| Jul 3, 2025 | 56.83 | 56.99 | 56.58 | 56.99 | 55.50 | 0.05% | 13,486 |
| Jul 2, 2025 | 56.50 | 56.96 | 56.38 | 56.96 | 55.10 | 1.01% | 27,325 |
| Jul 1, 2025 | 56.65 | 56.87 | 56.16 | 56.39 | 54.55 | -0.86% | 15,250 |
| Jun 30, 2025 | 57.49 | 57.49 | 56.63 | 56.88 | 55.03 | 0.19% | 25,331 |
| Jun 27, 2025 | 57.07 | 57.28 | 56.77 | 56.77 | 54.92 | -0.87% | 19,705 |
| Jun 26, 2025 | 57.32 | 57.32 | 57.19 | 57.27 | 55.04 | 0.20% | 29,884 |
| Jun 25, 2025 | 57.24 | 57.24 | 57.03 | 57.16 | 54.93 | 0.22% | 10,898 |
| Jun 24, 2025 | 57.20 | 57.20 | 56.98 | 57.03 | 54.81 | 0.14% | 31,290 |
| Jun 23, 2025 | 56.44 | 56.97 | 56.23 | 56.95 | 54.73 | 1.12% | 41,182 |
| Jun 20, 2025 | 57.02 | 57.02 | 56.08 | 56.32 | 54.12 | -1.19% | 15,443 |
| Jun 18, 2025 | 56.75 | 57.17 | 56.75 | 57.00 | 54.51 | 0.28% | 15,916 |
| Jun 17, 2025 | 57.02 | 57.12 | 56.82 | 56.84 | 54.36 | -0.26% | 32,492 |
| Jun 16, 2025 | 56.39 | 57.11 | 56.39 | 56.99 | 54.50 | 1.08% | 20,268 |
| Jun 13, 2025 | 56.20 | 56.73 | 56.07 | 56.38 | 53.92 | -0.66% | 16,008 |
| Jun 12, 2025 | 56.76 | 56.96 | 56.67 | 56.76 | 54.01 | 0.08% | 17,814 |
| Jun 11, 2025 | 57.12 | 57.12 | 56.64 | 56.71 | 53.97 | -0.19% | 19,169 |
| Jun 10, 2025 | 56.36 | 56.82 | 56.36 | 56.82 | 54.07 | 0.57% | 12,255 |
| Jun 9, 2025 | 55.81 | 56.49 | 55.81 | 56.49 | 53.76 | 0.78% | 13,717 |
| Jun 6, 2025 | 55.54 | 56.30 | 55.54 | 56.06 | 53.35 | 1.61% | 15,488 |
| Jun 5, 2025 | 56.25 | 56.63 | 55.00 | 55.17 | 52.25 | -2.20% | 35,701 |
| Jun 4, 2025 | 56.54 | 56.54 | 56.02 | 56.41 | 53.42 | 0.10% | 27,144 |
| Jun 3, 2025 | 56.24 | 56.53 | 56.13 | 56.35 | 53.37 | 0.61% | 26,751 |
| Jun 2, 2025 | 55.74 | 56.06 | 55.44 | 56.01 | 53.04 | 0.41% | 10,471 |
| May 30, 2025 | 55.63 | 55.79 | 55.34 | 55.78 | 52.83 | -0.24% | 6,477 |
| May 29, 2025 | 56.10 | 56.35 | 55.76 | 55.91 | 52.69 | 0.51% | 18,678 |
| May 28, 2025 | 55.95 | 55.96 | 55.63 | 55.63 | 52.42 | -0.09% | 6,643 |
| May 27, 2025 | 55.23 | 55.76 | 55.15 | 55.68 | 52.47 | 2.00% | 11,609 |