Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
67.62
+0.29 (0.43%)
At close: Dec 5, 2025, 4:00 PM EST
67.59
-0.03 (-0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.61 | 67.77 | 67.23 | 67.62 | 67.62 | 0.43% | 1,341,568 |
| Dec 4, 2025 | 67.71 | 67.76 | 66.79 | 67.33 | 67.33 | 0.49% | 1,957,111 |
| Dec 3, 2025 | 66.74 | 67.28 | 66.61 | 67.00 | 67.00 | - | 1,999,943 |
| Dec 2, 2025 | 66.96 | 67.40 | 66.54 | 67.00 | 67.00 | 0.48% | 2,311,864 |
| Dec 1, 2025 | 66.20 | 66.82 | 66.07 | 66.68 | 66.68 | -0.12% | 1,869,360 |
| Nov 28, 2025 | 66.50 | 66.78 | 66.28 | 66.76 | 66.76 | 0.68% | 3,062,454 |
| Nov 26, 2025 | 66.48 | 66.57 | 65.91 | 66.31 | 66.31 | 0.44% | 2,250,815 |
| Nov 25, 2025 | 65.55 | 66.13 | 64.74 | 66.02 | 66.02 | 0.72% | 3,188,999 |
| Nov 24, 2025 | 64.33 | 65.72 | 64.23 | 65.55 | 65.55 | 3.29% | 4,465,985 |
| Nov 21, 2025 | 63.23 | 64.30 | 62.36 | 63.46 | 63.46 | 0.83% | 5,799,186 |
| Nov 20, 2025 | 65.79 | 66.11 | 62.83 | 62.94 | 62.94 | -1.75% | 7,474,137 |
| Nov 19, 2025 | 63.77 | 64.89 | 63.51 | 64.06 | 64.06 | 0.82% | 3,342,461 |
| Nov 18, 2025 | 64.12 | 64.53 | 62.93 | 63.54 | 63.54 | -1.87% | 7,007,151 |
| Nov 17, 2025 | 64.71 | 65.60 | 64.24 | 64.75 | 64.75 | -0.22% | 4,302,815 |
| Nov 14, 2025 | 63.65 | 65.44 | 63.31 | 64.89 | 64.89 | 0.14% | 4,734,704 |
| Nov 13, 2025 | 65.99 | 66.04 | 64.47 | 64.80 | 64.80 | -2.56% | 4,905,842 |
| Nov 12, 2025 | 67.56 | 67.59 | 66.03 | 66.50 | 66.50 | -1.14% | 2,456,489 |
| Nov 11, 2025 | 67.02 | 67.35 | 66.62 | 67.27 | 67.27 | -0.30% | 1,939,903 |
| Nov 10, 2025 | 66.84 | 67.57 | 66.71 | 67.47 | 67.47 | 2.77% | 4,023,326 |
| Nov 7, 2025 | 65.67 | 65.70 | 64.44 | 65.65 | 65.65 | -0.82% | 6,349,586 |
| Nov 6, 2025 | 67.56 | 67.56 | 65.92 | 66.19 | 66.19 | -2.07% | 3,675,394 |
| Nov 5, 2025 | 67.26 | 68.02 | 66.82 | 67.59 | 67.59 | 0.76% | 3,710,407 |
| Nov 4, 2025 | 67.37 | 68.05 | 67.04 | 67.08 | 67.08 | -2.29% | 3,370,041 |
| Nov 3, 2025 | 68.76 | 69.09 | 68.53 | 68.65 | 68.65 | 1.02% | 3,535,254 |
| Oct 31, 2025 | 68.97 | 68.97 | 67.56 | 67.96 | 67.96 | 1.51% | 7,300,657 |
| Oct 30, 2025 | 68.10 | 68.10 | 66.95 | 66.95 | 66.95 | -3.06% | 5,163,492 |
| Oct 29, 2025 | 69.02 | 69.14 | 68.29 | 69.06 | 69.06 | 1.01% | 4,947,838 |
| Oct 28, 2025 | 68.07 | 68.63 | 67.72 | 68.37 | 68.37 | 1.32% | 3,457,770 |
| Oct 27, 2025 | 66.86 | 67.58 | 66.78 | 67.48 | 67.48 | 2.46% | 3,741,553 |
| Oct 24, 2025 | 65.68 | 65.98 | 65.58 | 65.86 | 65.86 | 0.76% | 3,612,625 |
| Oct 23, 2025 | 64.60 | 65.49 | 64.32 | 65.36 | 65.36 | 0.77% | 2,714,533 |
| Oct 22, 2025 | 65.25 | 65.40 | 64.02 | 64.86 | 64.86 | -0.46% | 3,797,436 |
| Oct 21, 2025 | 65.34 | 65.41 | 64.91 | 65.16 | 65.16 | -0.20% | 2,595,833 |
| Oct 20, 2025 | 64.71 | 65.38 | 64.61 | 65.29 | 65.29 | 1.49% | 2,491,672 |
| Oct 17, 2025 | 63.43 | 64.44 | 63.22 | 64.33 | 64.33 | 1.04% | 3,785,792 |
| Oct 16, 2025 | 64.10 | 64.60 | 63.09 | 63.67 | 63.67 | -0.44% | 2,432,060 |
| Oct 15, 2025 | 64.18 | 64.40 | 63.11 | 63.95 | 63.95 | 0.76% | 1,982,136 |
| Oct 14, 2025 | 63.31 | 64.05 | 62.60 | 63.47 | 63.47 | -1.20% | 2,332,129 |
| Oct 13, 2025 | 63.81 | 64.30 | 63.45 | 64.24 | 64.24 | 2.31% | 2,545,578 |
| Oct 10, 2025 | 65.27 | 65.60 | 62.75 | 62.79 | 62.79 | -3.81% | 5,894,032 |
| Oct 9, 2025 | 65.19 | 65.30 | 64.66 | 65.28 | 65.28 | 0.14% | 1,674,713 |
| Oct 8, 2025 | 64.80 | 65.28 | 64.59 | 65.19 | 65.19 | 0.85% | 1,851,288 |
| Oct 7, 2025 | 65.25 | 65.41 | 64.53 | 64.64 | 64.64 | -1.10% | 2,069,337 |
| Oct 6, 2025 | 64.63 | 65.43 | 64.28 | 65.36 | 65.36 | 1.44% | 2,285,186 |
| Oct 3, 2025 | 65.12 | 65.26 | 64.09 | 64.43 | 64.43 | -0.86% | 3,514,796 |
| Oct 2, 2025 | 65.70 | 65.70 | 64.88 | 64.99 | 64.99 | -0.34% | 1,876,798 |
| Oct 1, 2025 | 64.39 | 65.39 | 64.29 | 65.21 | 65.21 | 0.54% | 2,028,712 |
| Sep 30, 2025 | 64.67 | 64.93 | 64.15 | 64.86 | 64.86 | 0.12% | 1,630,526 |
| Sep 29, 2025 | 64.84 | 65.26 | 64.54 | 64.78 | 64.78 | 0.51% | 2,049,991 |
| Sep 26, 2025 | 64.24 | 64.58 | 63.72 | 64.45 | 64.45 | 0.55% | 2,904,898 |
| Sep 25, 2025 | 64.10 | 64.43 | 63.51 | 64.10 | 64.10 | -0.84% | 3,056,657 |
| 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 | 64.45 | 64.57 | 64.57 | -1.54% | 2,660,415 |
| Sep 22, 2025 | 65.18 | 65.68 | 65.13 | 65.58 | 65.58 | 0.72% | 2,472,785 |
| Sep 19, 2025 | 64.77 | 65.12 | 64.67 | 65.11 | 65.11 | 1.26% | 3,035,857 |
| Sep 18, 2025 | 64.63 | 64.73 | 64.26 | 64.30 | 64.30 | 0.34% | 7,644,650 |
| 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% | 3,034,493 |
| Sep 11, 2025 | 61.65 | 62.07 | 61.28 | 62.00 | 62.00 | 0.99% | 1,657,479 |
| 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% | 3,600,393 |
| Sep 4, 2025 | 60.80 | 61.36 | 60.54 | 61.33 | 61.33 | 1.27% | 2,706,366 |
| Sep 3, 2025 | 60.31 | 60.73 | 60.04 | 60.56 | 60.56 | 2.45% | 2,141,644 |
| Sep 2, 2025 | 58.66 | 59.21 | 58.31 | 59.11 | 59.11 | -1.14% | 2,232,444 |
| Aug 29, 2025 | 60.40 | 60.43 | 59.61 | 59.79 | 59.79 | -1.39% | 2,137,146 |
| Aug 28, 2025 | 60.35 | 60.75 | 60.11 | 60.63 | 60.63 | 0.48% | 1,548,648 |
| Aug 27, 2025 | 60.24 | 60.50 | 60.06 | 60.34 | 60.34 | 0.07% | 1,851,843 |
| Aug 26, 2025 | 59.95 | 60.34 | 59.69 | 60.30 | 60.30 | 0.33% | 1,044,922 |
| Aug 25, 2025 | 59.78 | 60.43 | 59.56 | 60.10 | 60.10 | 0.48% | 1,798,914 |
| Aug 22, 2025 | 58.57 | 59.96 | 58.32 | 59.81 | 59.81 | 2.45% | 3,550,947 |
| Aug 21, 2025 | 58.48 | 58.78 | 58.15 | 58.38 | 58.38 | -0.51% | 1,404,535 |
| Aug 20, 2025 | 59.12 | 59.21 | 57.83 | 58.68 | 58.68 | -1.11% | 2,882,680 |
| Aug 19, 2025 | 60.28 | 60.30 | 59.23 | 59.34 | 59.34 | -1.62% | 1,865,451 |
| Aug 18, 2025 | 60.30 | 60.45 | 60.05 | 60.32 | 60.32 | -0.26% | 1,149,167 |
| Aug 15, 2025 | 60.90 | 60.90 | 60.35 | 60.48 | 60.48 | -0.26% | 2,283,392 |
| Aug 14, 2025 | 60.34 | 60.82 | 60.28 | 60.64 | 60.64 | 0.45% | 1,529,188 |
| Aug 13, 2025 | 60.76 | 60.96 | 60.19 | 60.37 | 60.37 | -0.33% | 1,864,994 |
| Aug 12, 2025 | 60.30 | 60.63 | 59.74 | 60.57 | 60.57 | 1.12% | 1,970,420 |
| Aug 11, 2025 | 59.93 | 60.41 | 59.69 | 59.90 | 59.90 | -0.05% | 2,016,502 |
| Aug 8, 2025 | 59.12 | 59.95 | 59.04 | 59.93 | 59.93 | 1.65% | 3,590,580 |
| Aug 7, 2025 | 59.13 | 59.41 | 58.48 | 58.96 | 58.96 | 0.37% | 2,273,165 |
| Aug 6, 2025 | 57.67 | 58.77 | 57.67 | 58.74 | 58.74 | 2.00% | 1,941,871 |
| Aug 5, 2025 | 57.97 | 58.31 | 57.57 | 57.59 | 57.59 | -0.54% | 1,370,155 |
| Aug 4, 2025 | 57.38 | 57.97 | 57.29 | 57.90 | 57.90 | 2.06% | 2,590,721 |
| Aug 1, 2025 | 57.46 | 57.84 | 56.50 | 56.73 | 56.73 | -3.17% | 4,934,839 |
| Jul 31, 2025 | 59.77 | 59.77 | 58.40 | 58.59 | 58.59 | 1.33% | 2,961,787 |
| Jul 30, 2025 | 57.98 | 58.03 | 57.39 | 57.82 | 57.82 | 0.09% | 1,505,363 |
| Jul 29, 2025 | 58.36 | 58.46 | 57.76 | 57.77 | 57.77 | -0.74% | 1,248,181 |
| Jul 28, 2025 | 57.96 | 58.20 | 57.90 | 58.20 | 58.20 | 0.76% | 940,742 |
| Jul 25, 2025 | 57.55 | 58.09 | 57.51 | 57.76 | 57.76 | 0.50% | 1,774,493 |
| Jul 24, 2025 | 57.60 | 57.70 | 57.24 | 57.47 | 57.47 | -0.26% | 1,201,776 |
| Jul 23, 2025 | 57.50 | 57.66 | 57.24 | 57.62 | 57.62 | 0.40% | 1,474,227 |
| Jul 22, 2025 | 57.73 | 57.79 | 56.74 | 57.39 | 57.39 | -0.38% | 1,753,520 |
| Jul 21, 2025 | 57.30 | 57.80 | 57.30 | 57.61 | 57.61 | 0.73% | 1,337,648 |
| Jul 18, 2025 | 57.07 | 57.19 | 56.77 | 57.19 | 57.19 | 0.70% | 2,258,897 |
| Jul 17, 2025 | 56.73 | 56.93 | 56.52 | 56.79 | 56.79 | 0.30% | 1,045,520 |