Point Bridge America Firs... (MAGA)
CBOE: MAGA
· Real-Time Price · USD
51.98
-0.28 (-0.54%)
At close: Sep 09, 2025, 2:39 PM
MAGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.05 | 52.05 | 51.98 | 51.98 | 52.05 | -0.54% | 445 |
| Sep 8, 2025 | 52.41 | 52.41 | 52.26 | 52.26 | 52.26 | -0.10% | 441 |
| Sep 5, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.06% | 200 |
| Sep 4, 2025 | 52.09 | 52.34 | 52.09 | 52.34 | 52.34 | 0.89% | 1,107 |
| Sep 3, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.52% | 600 |
| Sep 2, 2025 | 52.10 | 52.16 | 52.02 | 52.15 | 52.15 | -0.52% | 1,233 |
| Aug 29, 2025 | 52.60 | 52.60 | 52.42 | 52.42 | 52.42 | -0.13% | 500 |
| Aug 28, 2025 | 52.77 | 52.77 | 52.42 | 52.49 | 52.49 | -0.32% | 2,242 |
| Aug 27, 2025 | 52.64 | 52.66 | 52.64 | 52.66 | 52.66 | 0.30% | 800 |
| Aug 26, 2025 | 52.45 | 52.50 | 52.30 | 52.50 | 52.50 | 0.10% | 1,000 |
| Aug 25, 2025 | 52.80 | 52.80 | 52.45 | 52.45 | 52.45 | -0.66% | 1,600 |
| Aug 22, 2025 | 52.35 | 52.80 | 52.35 | 52.80 | 52.80 | 1.91% | 931 |
| Aug 21, 2025 | 49.99 | 51.84 | 49.99 | 51.81 | 51.81 | -0.31% | 1,800 |
| Aug 20, 2025 | 51.90 | 51.97 | 51.90 | 51.97 | 51.97 | 0.06% | 600 |
| Aug 19, 2025 | 51.61 | 52.01 | 51.61 | 51.94 | 51.94 | 0.64% | 1,000 |
| Aug 18, 2025 | 51.66 | 51.66 | 51.61 | 51.61 | 51.61 | -0.29% | 1,300 |
| 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 |