Roundhill Investments - D... (MAGX)
CBOE: MAGX
· Real-Time Price · USD
55.61
-0.87 (-1.54%)
At close: Oct 03, 2025, 3:59 PM
MAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 57.88 | 57.88 | 56.41 | 56.48 | 56.48 | -1.17% | 54,605 |
| Oct 1, 2025 | 55.97 | 57.35 | 55.50 | 57.15 | 57.15 | 1.40% | 61,329 |
| Sep 30, 2025 | 56.01 | 56.50 | 55.20 | 56.36 | 56.36 | -0.05% | 64,800 |
| Sep 29, 2025 | 56.56 | 57.28 | 55.91 | 56.39 | 56.39 | 1.11% | 101,132 |
| Sep 26, 2025 | 55.35 | 55.96 | 54.42 | 55.77 | 55.77 | 1.47% | 37,242 |
| Sep 25, 2025 | 55.02 | 55.80 | 54.20 | 54.96 | 54.96 | -1.87% | 62,617 |
| Sep 24, 2025 | 56.85 | 56.85 | 55.36 | 56.01 | 56.01 | -0.32% | 46,812 |
| Sep 23, 2025 | 57.95 | 58.33 | 55.69 | 56.19 | 56.19 | -2.92% | 148,429 |
| Sep 22, 2025 | 56.92 | 58.01 | 56.92 | 57.88 | 57.88 | 1.92% | 97,413 |
| Sep 19, 2025 | 56.22 | 57.11 | 56.22 | 56.79 | 56.79 | 2.12% | 67,641 |
| Sep 18, 2025 | 56.36 | 56.47 | 55.53 | 55.61 | 55.61 | 1.09% | 82,834 |
| Sep 17, 2025 | 55.75 | 55.75 | 53.93 | 55.01 | 55.01 | -1.56% | 110,500 |
| Sep 16, 2025 | 55.88 | 56.00 | 55.34 | 55.88 | 55.88 | 0.83% | 46,434 |
| Sep 15, 2025 | 54.39 | 55.88 | 54.39 | 55.42 | 55.42 | 4.33% | 122,613 |
| Sep 12, 2025 | 51.94 | 53.35 | 51.72 | 53.12 | 53.12 | 2.77% | 65,827 |
| Sep 11, 2025 | 51.30 | 51.86 | 50.58 | 51.69 | 51.69 | 1.67% | 75,407 |
| 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 |
Page 1 of 20