Roundhill Investments - D... (MAGX)
CBOE: MAGX
· Real-Time Price · USD
53.15
1.46 (2.82%)
At close: Sep 12, 2025, 3:00 PM
MAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 51.30 | 51.86 | 50.58 | 51.69 | 51.69 | 1.67% | 74,820 |
| Sep 10, 2025 | 51.85 | 51.85 | 50.55 | 50.84 | 50.84 | -0.80% | 82,819 |
| Sep 9, 2025 | 50.90 | 51.45 | 50.46 | 51.25 | 51.25 | 1.20% | 597,000 |
| Sep 8, 2025 | 50.99 | 51.60 | 50.58 | 50.64 | 50.64 | 0.30% | 101,800 |
| Sep 5, 2025 | 50.96 | 51.40 | 49.75 | 50.49 | 50.49 | -0.39% | 334,500 |
| Sep 4, 2025 | 49.82 | 50.80 | 49.55 | 50.69 | 50.69 | 2.09% | 167,643 |
| Sep 3, 2025 | 49.02 | 49.85 | 48.73 | 49.65 | 49.65 | 4.99% | 147,000 |
| Sep 2, 2025 | 46.88 | 47.53 | 46.10 | 47.29 | 47.29 | -2.70% | 128,314 |
| Aug 29, 2025 | 49.50 | 49.62 | 48.25 | 48.60 | 48.60 | -2.68% | 489,214 |
| Aug 28, 2025 | 49.44 | 50.07 | 49.15 | 49.94 | 49.94 | 1.07% | 175,538 |
| Aug 27, 2025 | 49.35 | 49.68 | 49.04 | 49.41 | 49.41 | 0.02% | 735,938 |
| Aug 26, 2025 | 48.88 | 49.40 | 48.42 | 49.40 | 49.40 | 0.73% | 32,300 |
| Aug 25, 2025 | 48.39 | 49.53 | 48.20 | 49.04 | 49.04 | 0.93% | 46,027 |
| Aug 22, 2025 | 46.53 | 48.78 | 46.30 | 48.59 | 48.59 | 4.83% | 120,400 |
| Aug 21, 2025 | 46.42 | 46.83 | 45.89 | 46.35 | 46.35 | -0.81% | 26,220 |
| Aug 20, 2025 | 47.50 | 47.57 | 45.39 | 46.73 | 46.73 | -2.12% | 122,306 |
| Aug 19, 2025 | 49.62 | 49.67 | 47.68 | 47.74 | 47.74 | -3.75% | 104,630 |
| Aug 18, 2025 | 49.62 | 49.86 | 49.08 | 49.60 | 49.60 | -0.54% | 59,213 |
| Aug 15, 2025 | 50.25 | 50.55 | 49.68 | 49.87 | 49.87 | -0.26% | 61,832 |
| Aug 14, 2025 | 49.40 | 50.44 | 49.40 | 50.00 | 50.00 | 0.52% | 36,700 |