Point Bridge America Firs... (MAGA)
CBOE: MAGA
· Real-Time Price · USD
51.57
-0.19 (-0.37%)
At close: Aug 18, 2025, 2:50 PM
MAGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.84 | 51.84 | 51.76 | 51.76 | 51.76 | -0.38% | 423 |
| Aug 14, 2025 | 51.91 | 51.98 | 51.71 | 51.96 | 51.96 | -0.56% | 3,300 |
| Aug 13, 2025 | 51.76 | 52.25 | 51.73 | 52.25 | 52.25 | 1.08% | 1,600 |
| Aug 12, 2025 | 51.35 | 51.69 | 51.35 | 51.69 | 51.69 | 1.21% | 1,300 |
| Aug 11, 2025 | 51.45 | 51.45 | 51.02 | 51.07 | 51.07 | -0.41% | 3,600 |
| Aug 8, 2025 | 51.25 | 51.30 | 51.24 | 51.28 | 51.28 | 0.33% | 900 |
| Aug 7, 2025 | 51.53 | 51.53 | 51.11 | 51.11 | 51.11 | -0.06% | 1,342 |
| Aug 6, 2025 | 51.37 | 51.37 | 51.14 | 51.14 | 51.14 | -0.29% | 1,400 |
| Aug 5, 2025 | 51.19 | 51.29 | 51.19 | 51.29 | 51.29 | 0.06% | 1,802 |
| Aug 4, 2025 | 51.16 | 51.27 | 51.16 | 51.26 | 51.26 | 1.14% | 622 |
| Aug 1, 2025 | 50.24 | 50.68 | 50.24 | 50.68 | 50.68 | -0.59% | 800 |
| Jul 31, 2025 | 51.30 | 51.45 | 50.98 | 50.98 | 50.98 | -0.93% | 1,700 |
| Jul 30, 2025 | 51.83 | 51.95 | 51.40 | 51.46 | 51.46 | -0.87% | 2,200 |
| Jul 29, 2025 | 51.95 | 51.95 | 51.74 | 51.91 | 51.91 | 0.15% | 2,000 |
| Jul 28, 2025 | 52.23 | 52.23 | 51.83 | 51.83 | 51.83 | -0.56% | 947 |
| Jul 25, 2025 | 51.89 | 52.12 | 51.76 | 52.12 | 52.12 | 0.54% | 800 |
| Jul 24, 2025 | 51.93 | 51.99 | 51.84 | 51.84 | 51.84 | -0.54% | 3,000 |
| Jul 23, 2025 | 51.99 | 52.12 | 51.95 | 52.12 | 52.12 | 0.64% | 1,700 |
| Jul 22, 2025 | 51.43 | 51.79 | 51.39 | 51.79 | 51.79 | 1.75% | 4,046 |
| Jul 21, 2025 | 51.31 | 51.42 | 50.90 | 50.90 | 50.90 | -0.74% | 4,220 |