Roundhill Investments - M... (MAGS)
CBOE: MAGS
· Real-Time Price · USD
65.25
0.39 (0.60%)
At close: Oct 01, 2025, 3:37 PM
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 64.67 | 64.93 | 64.15 | 64.86 | n/a | 0.12% | 1,622,369 |
| Sep 29, 2025 | 64.84 | 65.26 | 64.54 | 64.78 | 64.78 | 0.51% | 2,050,000 |
| Sep 26, 2025 | 64.24 | 64.58 | 63.72 | 64.45 | 64.45 | 0.55% | 2,904,900 |
| Sep 25, 2025 | 64.10 | 64.43 | 63.51 | 64.10 | 64.10 | -0.84% | 3,056,700 |
| Sep 24, 2025 | 64.93 | 64.99 | 64.17 | 64.64 | 64.64 | 0.11% | 1,859,605 |
| Sep 23, 2025 | 65.73 | 65.73 | 64.44 | 64.57 | 64.57 | -1.54% | 2,660,415 |
| Sep 22, 2025 | 65.18 | 65.68 | 65.13 | 65.58 | 65.58 | 0.72% | 2,472,800 |
| Sep 19, 2025 | 64.77 | 65.12 | 64.67 | 65.11 | 65.11 | 1.26% | 3,035,900 |
| Sep 18, 2025 | 64.63 | 64.73 | 64.26 | 64.30 | 64.30 | 0.34% | 7,644,700 |
| Sep 17, 2025 | 64.22 | 64.31 | 63.35 | 64.08 | 64.08 | -0.53% | 2,617,024 |
| Sep 16, 2025 | 64.33 | 64.54 | 64.14 | 64.42 | 64.42 | 0.44% | 2,077,749 |
| Sep 15, 2025 | 63.80 | 64.39 | 63.67 | 64.14 | 64.14 | 1.92% | 2,399,021 |
| Sep 12, 2025 | 62.12 | 62.97 | 61.97 | 62.93 | 62.93 | 1.50% | 3,034,500 |
| Sep 11, 2025 | 61.65 | 62.07 | 61.28 | 62.00 | 62.00 | 0.99% | 1,657,500 |
| Sep 10, 2025 | 62.11 | 62.11 | 61.22 | 61.39 | 61.39 | -0.53% | 2,829,531 |
| Sep 9, 2025 | 61.45 | 61.76 | 61.16 | 61.72 | 61.72 | 0.73% | 2,197,206 |
| Sep 8, 2025 | 61.54 | 61.86 | 61.19 | 61.27 | 61.27 | 0.10% | 1,187,915 |
| Sep 5, 2025 | 61.50 | 61.71 | 60.69 | 61.21 | 61.21 | -0.20% | 3,600,400 |
| Sep 4, 2025 | 60.80 | 61.36 | 60.54 | 61.33 | 61.33 | 1.27% | 2,706,400 |
| Sep 3, 2025 | 60.31 | 60.73 | 60.04 | 60.56 | 60.56 | 2.45% | 2,141,644 |
Page 1 of 32