Madison Aggregate Bond ET... (MAGG)
AMEX: MAGG
· Real-Time Price · USD
20.59
0.05 (0.27%)
At close: Oct 01, 2025, 3:34 PM
MAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.57 | 20.57 | 20.54 | 20.54 | n/a | 0.05% | 574 |
| Sep 29, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | 20.53 | 0.20% | 1,608 |
| Sep 26, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.39% | 9,745 |
| Sep 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.49 | -0.15% | 100 |
| Sep 24, 2025 | 20.59 | 20.60 | 20.59 | 20.60 | 20.52 | -0.15% | 400 |
| Sep 23, 2025 | 20.62 | 20.63 | 20.62 | 20.63 | 20.55 | -0.43% | 3,915 |
| Sep 22, 2025 | 20.62 | 20.76 | 20.61 | 20.72 | 20.64 | 0.39% | 2,045 |
| Sep 19, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.56 | 0.00% | 1,000 |
| Sep 18, 2025 | 20.63 | 20.64 | 20.63 | 20.64 | 20.56 | -0.24% | 1,400 |
| Sep 17, 2025 | 20.72 | 20.79 | 20.68 | 20.69 | 20.61 | -0.10% | 3,040 |
| Sep 16, 2025 | 20.72 | 20.83 | 20.71 | 20.71 | 20.63 | 0.10% | 16,936 |
| Sep 15, 2025 | 20.69 | 20.69 | 20.68 | 20.69 | 20.61 | 0.15% | 1,022 |
| Sep 12, 2025 | 20.64 | 20.72 | 20.63 | 20.66 | 20.58 | -0.14% | 6,600 |
| Sep 11, 2025 | 20.66 | 20.80 | 20.65 | 20.69 | 20.61 | 0.34% | 16,600 |
| Sep 10, 2025 | 20.61 | 20.67 | 20.60 | 20.62 | 20.54 | 0.10% | 11,600 |
| Sep 9, 2025 | 20.61 | 20.61 | 20.60 | 20.60 | 20.52 | 0.10% | 4,000 |
| Sep 8, 2025 | 20.60 | 20.60 | 20.58 | 20.58 | 20.50 | 0.24% | 8,147 |
| Sep 5, 2025 | 20.55 | 20.55 | 20.53 | 20.53 | 20.45 | 0.59% | 2,806 |
| Sep 4, 2025 | 20.44 | 20.44 | 20.40 | 20.41 | 20.34 | 0.10% | 35,500 |
| Sep 3, 2025 | 20.40 | 20.40 | 20.39 | 20.39 | 20.31 | 0.34% | 4,015 |
Page 1 of 27