MAGS Historical Prices
BATS: MAGSRoundhill InvestmentsTechnologyETFUSD
73.77+0.74 (+1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 73.74 -0.04%
MAGS price history
The price history for Roundhill Magnificent Seven (MAGS) on this page begins on April 10, 2023, when the stock closed at $25.07; it most recently closed at $73.77 on October 5, 2026. The highest price in this record is $74.13, reached on October 5, 2026, and the stock is trading near that level today. Over roughly 3 years the share price changed +194.3%, a 36.3% compound annual price return (excluding dividends).
In the last 12 months alone, MAGS has gained 12.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MAGS returns
1 week
+2.23%
1 month
+5.73%
3 months
+9.39%
6 months
+20.27%
Year to date
+10.72%
1 year
+12.03%
3 years
+137.50%
MAGS price return, excluding dividends.
MAGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.77 | +12.88% |
| 2025 | 65.35 | +17.66% |
| 2024 | 55.54 | +66.04% |
| 2023* | 33.45 | +33.43% |
MAGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.54 | 73.73 | 72.55 | 73.03 | -0.90% | |
| 73.65 | 73.78 | 73.09 | 73.69 | -0.28% | |
| 73.98 | 74.13 | 73.64 | 73.90 | +0.54% | |
| 72.67 | 73.82 | 72.60 | 73.50 | +1.25% | |
| 72.43 | 73.05 | 72.35 | 72.59 | +1.61% | |
| 72.22 | 72.22 | 71.24 | 71.44 | -0.35% | |
| 71.58 | 72.51 | 71.44 | 71.69 | +0.42% | |
| 71.76 | 71.76 | 71.00 | 71.39 | -0.18% | |
| 72.20 | 72.28 | 71.43 | 71.52 | -1.54% | |
| 72.52 | 72.76 | 72.04 | 72.64 | +0.18% | |
| 71.51 | 72.66 | 71.50 | 72.51 | +0.60% | |
| 72.79 | 72.94 | 71.92 | 72.08 | -0.68% | |
| 72.80 | 73.46 | 72.57 | 72.57 | -0.55% | |
| 71.08 | 73.18 | 71.03 | 72.97 | +3.56% | |
| 71.13 | 71.25 | 70.29 | 70.46 | -0.45% | |
| 70.60 | 70.85 | 70.06 | 70.78 | +1.81% | |
| 69.98 | 70.20 | 69.11 | 69.52 | -0.11% | |
| 69.80 | 70.25 | 69.41 | 69.60 | -0.71% | |
| 69.68 | 70.51 | 69.42 | 70.10 | +0.30% | |
| 69.71 | 70.32 | 69.60 | 69.89 | +1.03% | |
| 68.88 | 69.40 | 68.70 | 69.18 | -0.20% | |
| 69.42 | 69.43 | 69.02 | 69.32 | +0.36% | |
| 69.34 | 69.45 | 68.88 | 69.07 | -0.53% | |
| 70.20 | 70.33 | 69.21 | 69.44 | -1.41% | |
| 69.52 | 70.80 | 69.47 | 70.43 | +2.43% | |
| 68.28 | 69.00 | 68.19 | 68.76 | +0.78% | |
| 67.68 | 68.61 | 67.37 | 68.23 | -0.74% | |
| 68.67 | 68.91 | 68.41 | 68.74 | -0.48% | |
| 68.66 | 69.80 | 68.66 | 69.07 | +0.69% | |
| 68.00 | 68.70 | 67.59 | 68.60 | +1.52% | |
| 67.72 | 67.81 | 67.28 | 67.57 | -0.06% | |
| 67.41 | 67.80 | 67.24 | 67.61 | +0.61% | |
| 67.23 | 67.65 | 66.93 | 67.20 | -0.12% | |
| 67.10 | 67.62 | 66.84 | 67.28 | +0.58% | |
| 67.26 | 67.50 | 66.79 | 66.89 | -1.14% | |
| 66.92 | 67.95 | 66.70 | 67.66 | +1.38% | |
| 66.84 | 67.16 | 66.55 | 66.74 | -0.91% | |
| 68.30 | 68.39 | 67.19 | 67.35 | -1.33% | |
| 68.50 | 68.92 | 68.25 | 68.26 | -0.34% | |
| 67.87 | 68.56 | 67.82 | 68.49 | +1.15% | |
| 68.64 | 68.70 | 67.58 | 67.71 | -1.07% | |
| 69.18 | 69.29 | 68.33 | 68.44 | -0.87% | |
| 69.01 | 69.49 | 68.79 | 69.04 | -0.14% | |
| 68.57 | 69.52 | 68.53 | 69.14 | +0.82% | |
| 68.49 | 69.13 | 68.29 | 68.58 | +0.23% | |
| 69.61 | 69.61 | 68.09 | 68.42 | -0.78% | |
| 67.74 | 69.21 | 67.74 | 68.96 | +0.85% | |
| 66.74 | 68.73 | 66.66 | 68.38 | +3.67% | |
| 64.60 | 66.16 | 64.34 | 65.96 | +3.19% | |
| 63.03 | 64.10 | 62.87 | 63.92 | +2.17% | |
| 63.26 | 64.08 | 62.43 | 62.56 | -1.39% | |
| 63.26 | 63.70 | 62.75 | 63.44 | +0.68% | |
| 63.95 | 64.09 | 62.96 | 63.01 | -0.22% | |
| 63.47 | 63.72 | 63.10 | 63.15 | -0.13% | |
| 64.20 | 64.24 | 62.78 | 63.23 | -4.63% | |
| 66.95 | 67.05 | 66.20 | 66.30 | -0.97% | |
| 67.00 | 67.22 | 66.78 | 66.95 | +0.03% | |
| 67.20 | 67.43 | 66.81 | 66.93 | +0.03% | |
| 66.61 | 67.27 | 66.33 | 66.91 | -1.78% | |
| 68.90 | 69.09 | 67.75 | 68.12 | -1.30% | |
| 67.76 | 69.02 | 67.76 | 69.02 | +2.34% | |
| 66.79 | 67.56 | 66.50 | 67.44 | +0.67% | |
| 67.40 | 67.84 | 66.86 | 66.99 | -1.02% | |
| 67.40 | 67.78 | 66.90 | 67.68 | +1.38% | |
| 64.98 | 66.81 | 64.66 | 66.76 | +1.47% | |
| 65.85 | 66.02 | 65.20 | 65.79 | -0.68% | |
| 66.56 | 66.74 | 66.05 | 66.24 | -0.06% | |
| 65.36 | 66.42 | 64.88 | 66.28 | +1.81% | |
| 65.70 | 66.10 | 64.76 | 65.10 | -1.12% | |
| 65.32 | 66.37 | 64.71 | 65.84 | +2.40% | |
| 63.44 | 64.46 | 63.33 | 64.30 | +1.23% | |
| 62.50 | 63.62 | 62.44 | 63.52 | +3.12% | |
| 60.80 | 62.26 | 60.72 | 61.60 | +0.87% | |
| 62.15 | 62.19 | 60.89 | 61.07 | -2.57% | |
| 63.21 | 63.98 | 62.58 | 62.68 | -0.73% | |
| 63.36 | 64.01 | 63.14 | 63.14 | -1.37% | |
| 64.85 | 65.43 | 64.02 | 64.02 | -2.17% | |
| 65.08 | 65.68 | 64.23 | 65.44 | +1.39% | |
| 66.08 | 66.20 | 64.38 | 64.54 | -2.83% | |
| 66.30 | 66.76 | 66.12 | 66.42 | -0.30% | |
| 66.06 | 66.92 | 66.06 | 66.62 | +2.63% | |
| 65.30 | 65.30 | 64.04 | 64.91 | 0.00% | |
| 64.36 | 64.99 | 63.32 | 64.91 | +1.07% | |
| 65.17 | 65.61 | 64.15 | 64.22 | -2.19% | |
| 66.89 | 67.23 | 64.45 | 65.66 | -1.31% | |
| 66.89 | 67.16 | 66.46 | 66.53 | +0.03% | |
| 68.63 | 69.06 | 66.28 | 66.51 | -3.78% | |
| 68.59 | 69.33 | 68.52 | 69.12 | +1.02% | |
| 68.97 | 69.29 | 68.05 | 68.42 | -1.08% | |
| 69.36 | 69.92 | 68.84 | 69.17 | -0.99% | |
| 70.57 | 70.61 | 69.86 | 69.86 | -1.20% | |
| 70.69 | 71.01 | 70.33 | 70.71 | -0.23% | |
| 70.19 | 70.89 | 70.03 | 70.87 | +0.77% | |
| 69.63 | 70.34 | 69.51 | 70.33 | +1.01% | |
| 69.60 | 69.85 | 69.18 | 69.63 | +0.39% | |
| 69.76 | 69.97 | 69.28 | 69.36 | -0.20% | |
| 69.29 | 69.93 | 68.72 | 69.50 | +0.01% | |
| 68.61 | 69.49 | 68.47 | 69.49 | +1.40% | |
| 69.15 | 69.22 | 68.12 | 68.53 | -1.34% | |
| 69.82 | 70.27 | 68.99 | 69.46 | -0.54% | |
| 70.02 | 70.66 | 69.48 | 69.84 | -1.55% | |
| 70.72 | 71.16 | 70.37 | 70.94 | +0.58% | |
| 69.22 | 70.77 | 68.88 | 70.53 | +2.04% | |
| 69.13 | 69.46 | 68.35 | 69.12 | -0.46% | |
| 68.87 | 69.85 | 68.75 | 69.44 | -0.26% | |
| 69.10 | 69.83 | 69.08 | 69.62 | +1.06% | |
| 68.98 | 69.49 | 68.69 | 68.89 | +0.63% | |
| 67.20 | 68.53 | 67.00 | 68.46 | +2.01% | |
| 67.36 | 67.72 | 66.90 | 67.11 | +0.21% | |
| 66.92 | 67.24 | 66.38 | 66.97 | +0.15% | |
| 66.68 | 67.47 | 66.51 | 66.87 | +0.95% | |
| 66.71 | 66.82 | 64.89 | 66.24 | -0.51% | |
| 66.50 | 67.04 | 66.17 | 66.58 | -0.42% | |
| 66.55 | 67.06 | 66.29 | 66.86 | -0.33% | |
| 66.35 | 67.18 | 66.10 | 67.08 | +0.77% | |
| 65.60 | 66.72 | 65.34 | 66.57 | +1.90% | |
| 65.78 | 66.09 | 64.73 | 65.33 | -1.67% | |
| 65.83 | 66.44 | 65.52 | 66.44 | +1.73% | |
| 66.13 | 66.17 | 65.17 | 65.31 | -0.68% | |
| 66.10 | 66.26 | 65.21 | 65.76 | -1.04% | |
| 66.06 | 66.81 | 65.82 | 66.45 | +1.75% | |
| 65.53 | 65.56 | 64.57 | 65.31 | +0.08% | |
| 63.87 | 65.31 | 63.78 | 65.26 | +2.59% | |
| 62.36 | 63.75 | 62.30 | 63.61 | +3.00% | |
| 61.06 | 61.79 | 60.73 | 61.76 | +1.01% | |
| 60.92 | 61.37 | 60.84 | 61.14 | +0.69% | |
| 60.08 | 60.86 | 59.57 | 60.72 | +1.50% | |
| 60.68 | 60.83 | 59.45 | 59.82 | +2.62% | |
| 57.98 | 58.32 | 56.98 | 58.29 | -0.15% | |
| 58.40 | 58.76 | 58.02 | 58.38 | +0.19% | |
| 57.42 | 58.53 | 57.18 | 58.27 | -0.70% | |
| 58.50 | 59.13 | 58.24 | 58.68 | +1.28% | |
| 56.21 | 58.11 | 56.21 | 57.94 | +4.60% | |
| 56.07 | 56.09 | 55.09 | 55.39 | -0.11% | |
| 56.65 | 56.66 | 55.36 | 55.45 | -2.77% | |
| 58.36 | 58.53 | 56.98 | 57.03 | -3.26% | |
| 59.32 | 59.68 | 58.77 | 58.95 | +0.75% | |
| 58.99 | 59.05 | 58.42 | 58.51 | -1.30% | |
| 59.23 | 59.85 | 59.03 | 59.28 | +1.56% | |
| 59.28 | 59.39 | 57.94 | 58.37 | -1.98% | |
| 59.60 | 59.84 | 59.25 | 59.55 | -1.08% | |
| 60.80 | 61.14 | 60.11 | 60.20 | -1.52% | |
| 60.99 | 61.35 | 60.81 | 61.13 | +0.41% | |
| 60.60 | 61.28 | 60.52 | 60.88 | +1.57% | |
| 61.12 | 61.22 | 59.86 | 59.94 | -1.66% | |
| 61.65 | 61.77 | 60.83 | 60.95 | -1.93% | |
| 62.00 | 62.78 | 61.78 | 62.15 | +0.36% | |
| 61.79 | 62.34 | 61.58 | 61.93 | +0.34% | |
| 60.21 | 61.83 | 59.93 | 61.72 | +1.20% | |
| 61.39 | 61.67 | 60.86 | 60.99 | -1.88% | |
| 61.86 | 62.32 | 61.41 | 62.16 | -0.11% | |
| 61.56 | 62.47 | 61.44 | 62.23 | +1.53% | |
| 60.50 | 61.48 | 60.16 | 61.29 | -0.52% | |
| 60.30 | 61.92 | 60.15 | 61.61 | +0.42% | |
| 61.40 | 61.78 | 61.04 | 61.35 | -1.48% | |
| 63.15 | 63.19 | 61.78 | 62.27 | -1.58% | |
| 62.62 | 63.30 | 62.61 | 63.27 | +1.54% | |
| 61.56 | 62.40 | 61.21 | 62.31 | +1.15% | |
| 62.38 | 62.58 | 61.33 | 61.60 | -1.60% | |
| 61.33 | 62.73 | 61.14 | 62.60 | +1.64% | |
| 61.36 | 61.95 | 61.19 | 61.59 | -0.16% | |
| 61.40 | 62.10 | 61.27 | 61.69 | +0.69% | |
| 60.74 | 61.56 | 60.13 | 61.27 | +0.20% | |
| 61.68 | 61.77 | 60.89 | 61.15 | -0.94% | |
| 63.43 | 63.50 | 61.55 | 61.73 | -2.31% | |
| 64.00 | 64.23 | 62.94 | 63.19 | -0.61% | |
| 64.03 | 64.10 | 63.48 | 63.58 | -0.41% | |
| 63.03 | 64.20 | 62.68 | 63.84 | +1.16% | |
| 62.33 | 63.38 | 62.03 | 63.11 | +0.46% | |
| 62.81 | 63.41 | 62.01 | 62.82 | -1.98% | |
| 65.21 | 65.35 | 63.48 | 64.09 | -1.52% | |
| 66.32 | 66.38 | 64.57 | 65.08 | -1.62% | |
| 65.64 | 66.56 | 65.57 | 66.16 | +0.01% | |
| 66.20 | 66.74 | 65.90 | 66.15 | -0.35% | |
| 67.01 | 67.09 | 64.91 | 66.38 | -0.24% | |
| 66.80 | 66.97 | 66.22 | 66.54 | -0.02% | |
| 66.33 | 66.72 | 66.13 | 66.55 | +0.96% | |
| 65.68 | 66.27 | 65.59 | 65.92 | +0.46% | |
| 65.06 | 65.98 | 64.94 | 65.62 | +1.06% | |
| 64.37 | 65.05 | 64.11 | 64.93 | +2.03% | |
| 63.08 | 64.20 | 62.71 | 63.64 | +1.11% | |
| 63.59 | 63.85 | 62.78 | 62.94 | -3.02% | |
| 65.24 | 65.57 | 64.83 | 64.90 | -0.29% | |
| 65.53 | 65.60 | 64.92 | 65.09 | +0.17% | |
| 65.55 | 65.55 | 64.63 | 64.98 | -1.53% | |
| 66.35 | 66.48 | 65.63 | 65.99 | -0.45% | |
| 65.91 | 66.65 | 65.91 | 66.29 | -0.13% | |
| 65.80 | 66.44 | 65.48 | 66.37 | +0.74% | |
| 65.88 | 65.92 | 65.26 | 65.88 | -0.03% | |
| 65.74 | 66.49 | 65.60 | 65.90 | +0.38% | |
| 65.89 | 66.03 | 65.33 | 65.65 | -0.36% | |
| 65.84 | 66.33 | 65.67 | 65.89 | +0.83% | |
| 66.50 | 66.99 | 65.03 | 65.35 | -0.92% | |
| 66.52 | 66.54 | 65.96 | 65.96 | -0.68% | |
| 66.40 | 66.70 | 66.32 | 66.41 | -1.56% | |
| 67.43 | 67.61 | 67.25 | 67.46 | -0.78% | |
| 68.22 | 68.46 | 67.97 | 67.99 | -0.26% | |
| 68.09 | 68.21 | 67.85 | 68.17 | +0.06% | |
| 67.37 | 68.17 | 67.37 | 68.13 | +0.95% | |
| 67.61 | 67.70 | 67.19 | 67.49 | +0.55% | |
| 66.90 | 67.14 | 66.65 | 67.12 | +0.80% | |
| 66.25 | 67.07 | 65.82 | 66.59 | +1.96% | |
| 66.82 | 66.82 | 65.30 | 65.31 | -2.17% | |
| 65.90 | 66.93 | 65.75 | 66.76 | +0.80% | |
| 66.76 | 66.85 | 65.91 | 66.23 | +0.12% | |
| 66.62 | 67.04 | 65.55 | 66.15 | -0.81% | |
| 66.81 | 66.85 | 66.10 | 66.69 | -0.74% | |
| 66.96 | 67.39 | 66.68 | 67.19 | +0.04% | |
| 66.82 | 67.37 | 66.66 | 67.16 | +0.21% | |
| 67.38 | 67.53 | 66.72 | 67.02 | -0.89% | |
| 67.49 | 67.77 | 67.23 | 67.62 | +0.43% | |
| 67.71 | 67.76 | 66.79 | 67.33 | +0.49% | |
| 66.74 | 67.28 | 66.61 | 67.00 | 0.00% | |
| 66.96 | 67.40 | 66.54 | 67.00 | +0.48% | |
| 66.20 | 66.82 | 66.07 | 66.68 | -0.12% | |
| 66.50 | 66.78 | 66.28 | 66.76 | +0.68% | |
| 66.48 | 66.57 | 65.91 | 66.31 | +0.44% | |
| 65.55 | 66.13 | 64.74 | 66.02 | +0.72% | |
| 64.33 | 65.72 | 64.23 | 65.55 | +3.29% | |
| 63.23 | 64.30 | 62.36 | 63.46 | +0.83% | |
| 65.79 | 66.11 | 62.83 | 62.94 | -1.75% | |
| 63.77 | 64.89 | 63.51 | 64.06 | +0.82% | |
| 64.12 | 64.53 | 62.93 | 63.54 | -1.87% | |
| 64.71 | 65.60 | 64.24 | 64.75 | -0.22% | |
| 63.65 | 65.44 | 63.31 | 64.89 | +0.14% | |
| 65.99 | 66.04 | 64.47 | 64.80 | -2.56% | |
| 67.56 | 67.59 | 66.03 | 66.50 | -1.14% | |
| 67.02 | 67.35 | 66.62 | 67.27 | -0.30% | |
| 66.84 | 67.57 | 66.71 | 67.47 | +2.77% | |
| 65.67 | 65.70 | 64.44 | 65.65 | -0.82% | |
| 67.56 | 67.56 | 65.92 | 66.19 | -2.07% | |
| 67.26 | 68.02 | 66.82 | 67.59 | +0.76% | |
| 67.37 | 68.05 | 67.04 | 67.08 | -2.29% | |
| 68.76 | 69.09 | 68.53 | 68.65 | +1.02% | |
| 68.97 | 68.97 | 67.56 | 67.96 | +1.51% | |
| 68.10 | 68.10 | 66.95 | 66.95 | -3.06% | |
| 69.02 | 69.14 | 68.29 | 69.06 | +1.01% | |
| 68.07 | 68.63 | 67.72 | 68.37 | +1.32% | |
| 66.86 | 67.58 | 66.78 | 67.48 | +2.46% | |
| 65.68 | 65.98 | 65.58 | 65.86 | +0.76% | |
| 64.60 | 65.49 | 64.32 | 65.36 | +0.77% | |
| 65.25 | 65.40 | 64.02 | 64.86 | -0.46% | |
| 65.34 | 65.41 | 64.91 | 65.16 | -0.20% | |
| 64.71 | 65.38 | 64.61 | 65.29 | +1.49% | |
| 63.43 | 64.44 | 63.22 | 64.33 | +1.04% | |
| 64.10 | 64.60 | 63.09 | 63.67 | -0.44% | |
| 64.18 | 64.40 | 63.11 | 63.95 | +0.76% | |
| 63.31 | 64.05 | 62.60 | 63.47 | -1.20% | |
| 63.81 | 64.30 | 63.45 | 64.24 | +2.31% | |
| 65.27 | 65.60 | 62.75 | 62.79 | -3.81% | |
| 65.19 | 65.30 | 64.66 | 65.28 | +0.14% | |
| 64.80 | 65.28 | 64.59 | 65.19 | — |