Point Bridge GOP Stock Tracker (MAGA)

MAGA
🏛️ Estados Unidos →
52.28
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 52.14 52.28 52.14 52.28 0.0M
2025-09-25 51.76 51.76 51.76 51.76 0.0M
2025-09-24 52.08 52.08 52.08 52.08 0.0M
2025-09-23 52.06 52.14 52.06 52.14 0.0M
2025-09-22 51.76 51.97 51.76 51.97 0.0M
2025-09-19 52.05 52.05 52.05 52.05 0.0M
2025-09-18 52.28 52.35 52.26 52.30 0.0M
2025-09-17 52.28 52.38 52.11 52.11 0.0M
2025-09-16 52.32 52.32 52.08 52.09 0.0M
2025-09-15 52.57 52.57 52.09 52.11 0.0M
2025-09-12 52.44 52.59 52.42 52.42 0.0M
2025-09-11 52.56 52.80 52.56 52.77 0.0M
2025-09-10 52.16 52.16 52.03 52.03 0.0M
2025-09-09 52.05 52.05 51.98 51.98 0.0M
2025-09-08 52.41 52.41 52.26 52.26 0.0M
2025-09-05 52.31 52.31 52.31 52.31 0.0M
2025-09-04 52.09 52.34 52.09 52.34 0.0M
2025-09-03 51.88 51.88 51.88 51.88 0.0M
2025-09-02 52.10 52.16 52.02 52.15 0.0M
2025-08-29 52.60 52.60 52.43 52.43 0.0M
2025-08-28 52.77 52.77 52.42 52.50 0.0M
2025-08-27 52.64 52.66 52.64 52.66 0.0M
2025-08-26 52.45 52.50 52.30 52.50 0.0M
2025-08-25 52.80 52.80 52.45 52.45 0.0M
2025-08-22 52.35 52.81 52.35 52.81 0.0M
2025-08-21 49.99 51.84 49.99 51.81 0.0M
2025-08-20 51.90 51.97 51.90 51.97 0.0M
2025-08-19 51.61 52.01 51.61 51.94 0.0M
2025-08-18 51.66 51.66 51.61 51.61 0.0M
2025-08-15 51.84 51.84 51.76 51.76 0.0M
2025-08-14 51.91 51.98 51.71 51.96 0.0M
2025-08-13 51.76 52.25 51.73 52.25 0.0M
2025-08-12 51.35 51.69 51.35 51.69 0.0M
2025-08-11 51.45 51.45 51.02 51.07 0.0M
2025-08-08 51.25 51.30 51.24 51.28 0.0M
2025-08-07 51.53 51.53 51.11 51.11 0.0M
2025-08-06 51.37 51.37 51.15 51.15 0.0M
2025-08-05 51.19 51.29 51.19 51.29 0.0M
2025-08-04 51.16 51.27 51.16 51.26 0.0M
2025-08-01 50.24 50.68 50.24 50.68 0.0M
2025-07-31 51.30 51.45 50.98 50.98 0.0M
2025-07-30 51.83 51.95 51.40 51.46 0.0M
2025-07-29 51.95 51.95 51.74 51.91 0.0M
2025-07-28 52.23 52.23 51.83 51.83 0.0M
2025-07-25 51.89 52.12 51.76 52.12 0.0M
2025-07-24 51.93 51.99 51.84 51.84 0.0M
2025-07-23 51.99 52.12 51.95 52.12 0.0M
2025-07-22 51.43 51.79 51.39 51.79 0.0M
2025-07-21 51.31 51.42 50.90 50.90 0.0M
2025-07-18 51.31 51.32 51.21 51.28 0.0M
2025-07-17 50.88 51.09 50.86 51.09 0.0M
2025-07-16 50.51 50.72 50.51 50.72 0.0M
2025-07-15 50.70 50.70 50.59 50.59 0.0M
2025-07-14 51.23 51.36 51.18 51.36 0.0M
2025-07-11 51.17 51.28 51.17 51.25 0.0M
2025-07-10 51.21 51.66 51.21 51.54 0.0M
2025-07-09 51.18 51.20 50.96 51.20 0.0M
2025-07-08 50.93 50.93 50.93 50.93 0.0M
2025-07-07 51.04 51.04 50.59 50.74 0.0M
2025-07-03 51.25 51.25 50.99 51.11 0.0M
2025-07-02 50.75 51.00 50.75 51.00 0.0M
2025-07-01 50.28 50.79 50.28 50.70 0.0M
2025-06-30 50.22 50.22 49.89 50.13 0.0M
2025-06-27 49.90 50.09 49.86 49.86 0.0M
2025-06-26 49.59 49.77 49.50 49.77 0.0M
2025-06-25 49.60 49.60 49.43 49.43 0.0M
2025-06-24 49.71 49.97 49.71 49.94 0.0M
2025-06-23 49.31 49.63 49.31 49.63 0.0M
2025-06-20 49.43 49.43 49.20 49.26 0.0M
2025-06-18 49.24 49.28 49.06 49.06 0.0M
2025-06-17 49.25 49.25 49.00 49.05 0.0M
2025-06-16 49.43 49.54 49.34 49.36 0.0M
2025-06-13 49.65 49.65 49.09 49.14 0.0M
2025-06-12 49.37 49.63 49.29 49.60 0.0M
2025-06-11 49.67 49.67 49.30 49.42 0.0M
2025-06-10 49.50 49.62 49.43 49.59 0.0M
2025-06-09 49.50 49.50 49.19 49.19 0.0M
2025-06-06 49.33 49.33 49.24 49.32 0.0M
2025-06-05 49.01 49.02 48.90 48.90 0.0M
2025-06-04 49.16 49.16 49.03 49.03 0.0M
2025-06-03 48.67 49.21 48.67 49.21 0.0M
2025-06-02 48.21 48.70 48.21 48.70 0.0M
2025-05-30 48.51 48.68 48.51 48.68 0.0M
2025-05-29 48.36 48.64 48.36 48.64 0.0M
2025-05-28 49.07 49.07 48.45 48.45 0.0M
2025-05-27 48.58 49.02 48.58 48.91 0.0M
2025-05-23 47.79 48.35 47.79 48.15 0.0M
2025-05-22 48.47 48.47 48.00 48.30 0.0M
2025-05-21 48.96 48.99 48.43 48.43 0.0M
2025-05-20 49.73 49.80 49.46 49.46 0.0M
2025-05-19 49.40 49.80 49.40 49.65 0.0M
2025-05-16 49.56 49.72 49.38 49.72 0.0M
2025-05-15 48.90 49.33 48.90 49.26 0.0M
2025-05-14 49.02 49.02 48.67 48.77 0.0M
2025-05-13 49.16 49.27 48.99 49.05 0.0M
2025-05-12 49.13 49.25 48.60 48.93 0.0M
2025-05-09 47.55 47.73 47.55 47.73 0.0M
2025-05-08 47.70 48.01 47.67 47.85 0.0M
2025-05-07 47.25 47.31 47.16 47.26 0.0M
2025-05-06 46.98 47.27 46.98 47.16 0.0M
2025-05-05 47.21 47.64 47.21 47.40 0.0M
2025-05-02 47.59 47.75 47.58 47.58 0.0M
2025-05-01 47.08 47.40 47.03 47.03 0.0M
2025-04-30 46.58 47.00 45.96 47.00 0.0M
2025-04-29 46.66 46.96 46.65 46.96 0.0M
2025-04-28 46.74 46.82 46.36 46.72 0.0M
2025-04-25 46.48 46.55 46.48 46.55 0.0M
2025-04-24 46.56 46.75 46.56 46.75 0.0M
2025-04-23 46.25 46.25 46.02 46.02 0.0M
2025-04-22 45.12 45.75 45.08 45.75 0.0M
2025-04-21 44.87 44.87 44.25 44.60 0.0M
2025-04-17 45.55 45.68 45.55 45.59 0.0M
2025-04-16 45.56 45.60 45.01 45.14 0.0M
2025-04-15 45.99 46.00 45.60 45.63 0.0M
2025-04-14 45.60 45.85 45.52 45.78 0.0M
2025-04-11 44.37 45.22 44.24 45.22 0.0M
2025-04-10 45.17 45.17 43.78 44.54 0.0M
2025-04-09 42.22 45.83 42.22 45.83 0.0M
2025-04-08 44.54 44.88 42.38 42.65 0.0M
2025-04-07 42.86 44.91 42.86 43.58 0.0M
2025-04-04 45.77 45.77 44.14 44.14 0.0M
2025-04-03 47.55 47.68 46.67 46.67 0.0M
2025-04-02 48.47 48.97 48.00 48.97 0.0M
2025-04-01 48.36 48.54 48.16 48.52 0.0M
2025-03-31 47.50 48.44 47.50 48.44 0.0M
2025-03-28 48.49 48.60 47.92 47.94 0.0M
2025-03-27 48.34 48.60 48.34 48.54 0.0M
2025-03-26 48.53 48.55 48.53 48.55 0.0M
2025-03-25 48.70 48.70 48.33 48.45 0.0M
2025-03-24 48.73 48.73 48.43 48.68 0.0M
2025-03-21 47.90 47.90 47.79 47.88 0.0M
2025-03-20 48.39 48.39 48.36 48.36 0.0M
2025-03-19 48.10 48.42 48.04 48.42 0.0M
2025-03-18 48.22 48.22 47.97 48.01 0.0M
2025-03-17 47.97 48.36 47.97 48.23 0.0M
2025-03-14 46.96 47.63 46.96 47.63 0.0M
2025-03-13 46.89 46.89 46.56 46.61 0.0M
2025-03-12 47.55 47.55 46.82 47.07 0.0M
2025-03-11 47.44 47.44 47.01 47.19 0.0M
2025-03-10 48.01 48.16 47.58 47.73 0.0M
2025-03-07 48.00 48.41 47.54 48.38 0.0M
2025-03-06 47.90 48.07 47.68 48.05 0.0M
2025-03-05 48.00 48.45 47.83 48.45 0.0M
2025-03-04 48.61 48.61 47.85 47.88 0.0M
2025-03-03 49.85 49.85 48.77 48.91 0.0M
2025-02-28 49.10 49.55 49.05 49.55 0.0M
2025-02-27 49.07 49.11 48.77 48.83 0.0M
2025-02-26 49.41 49.41 48.88 48.93 0.0M
2025-02-25 48.88 49.29 48.88 49.19 0.0M
2025-02-24 49.04 49.25 49.04 49.05 0.0M
2025-02-21 49.94 49.94 48.97 49.05 0.0M
2025-02-20 49.89 49.89 49.57 49.80 0.0M
2025-02-19 49.92 49.94 49.75 49.94 0.0M
2025-02-18 49.65 49.85 49.56 49.85 0.0M
2025-02-14 49.84 49.85 49.58 49.58 0.0M
2025-02-13 49.32 49.56 49.26 49.56 0.0M
2025-02-12 49.05 49.18 49.02 49.12 0.0M
2025-02-11 49.37 49.64 49.35 49.62 0.0M
2025-02-10 49.45 49.51 49.37 49.51 0.0M
2025-02-07 49.70 49.70 49.25 49.28 0.0M
2025-02-06 49.79 49.79 49.37 49.59 0.0M
2025-02-05 49.46 49.74 49.40 49.66 0.0M
2025-02-04 49.02 49.39 49.02 49.29 0.0M
2025-02-03 48.78 49.43 48.54 49.27 0.0M
2025-01-31 50.04 50.04 49.47 49.47 0.0M
2025-01-30 49.66 50.01 49.66 49.94 0.0M
2025-01-29 49.78 49.87 49.54 49.54 0.0M
2025-01-28 49.91 49.91 49.52 49.63 0.0M
2025-01-27 49.51 49.89 49.51 49.87 0.0M
2025-01-24 50.03 50.20 49.87 50.00 0.0M
2025-01-23 49.90 50.09 49.76 49.96 0.0M
2025-01-22 50.23 50.23 49.82 49.82 0.0M
2025-01-21 50.00 50.17 49.84 50.11 0.0M
2025-01-17 49.55 49.73 49.41 49.53 0.0M
2025-01-16 48.78 49.34 48.78 49.29 0.0M
2025-01-15 48.98 49.07 48.69 48.76 0.0M
2025-01-14 47.97 48.23 47.89 48.16 0.0M
2025-01-13 46.94 47.57 46.94 47.57 0.0M
2025-01-10 47.54 47.54 47.07 47.10 0.0M
2025-01-08 47.49 47.55 47.14 47.55 0.0M
2025-01-07 47.50 47.59 47.44 47.44 0.0M
2025-01-06 48.13 48.17 47.63 47.64 0.0M
2025-01-03 47.46 47.85 47.31 47.78 0.0M
2025-01-02 47.78 47.78 47.20 47.31 0.0M