ストックスクリーナーアプリを入手
22.52
3.11%
0.68
プレマーケット:
22.78
0.26
+1.15%
Magnite Inc (MGNI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-21 | $22.80 | $21.91 | $0.89 | 2,205,987.0 | +3.11% |
| 2025-08-20 | $21.89 | $21.03 | $0.8649 | 2,427,197.0 | +0.00% |
| 2025-08-19 | $24.10 | $21.82 | $2.28 | 3,217,451.0 | -10.20% |
| 2025-08-18 | $24.54 | $23.30 | $1.23 | 3,339,573.0 | +2.62% |
| 2025-08-15 | $24.15 | $23.22 | $0.93 | 3,002,223.0 | +0.47% |
| 2025-08-14 | $24.03 | $22.23 | $1.80 | 3,808,572.0 | +3.28% |
| 2025-08-13 | $22.85 | $21.98 | $0.865 | 2,239,504.0 | +2.61% |
| 2025-08-12 | $22.57 | $21.78 | $0.7899 | 2,220,797.0 | +0.77% |
| 2025-08-11 | $22.72 | $21.96 | $0.762 | 2,499,417.0 | -1.69% |
| 2025-08-08 | $23.03 | $20.95 | $2.08 | 4,302,267.0 | +3.31% |
| 2025-08-07 | $23.18 | $20.72 | $2.46 | 5,400,239.0 | -3.25% |
| 2025-08-06 | $22.65 | $22.16 | $0.49 | 3,418,427.0 | +0.49% |
| 2025-08-05 | $22.86 | $22.11 | $0.75 | 2,572,498.0 | -1.37% |
| 2025-08-04 | $22.76 | $22.36 | $0.40 | 2,158,410.0 | +2.21% |
| 2025-08-01 | $22.52 | $21.40 | $1.12 | 2,315,976.0 | -3.56% |
| 2025-07-31 | $23.48 | $22.70 | $0.775 | 2,307,909.0 | +0.88% |
| 2025-07-30 | $23.06 | $22.46 | $0.5999 | 2,296,306.0 | +1.65% |
| 2025-07-29 | $23.70 | $22.41 | $1.29 | 1,803,546.0 | -4.83% |
| 2025-07-28 | $24.03 | $23.48 | $0.55 | 1,814,396.0 | +0.26% |
| 2025-07-25 | $23.71 | $23.18 | $0.525 | 1,900,695.0 | +2.48% |
| 2025-07-24 | $23.62 | $22.74 | $0.885 | 2,763,214.0 | +1.77% |
| 2025-07-23 | $22.77 | $22.53 | $0.245 | 1,971,251.0 | -2.38% |
Magnite Inc (MGNI) 株の年ごとの株価履歴
この詳細な分析では、Magnite Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMGNI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Magnite Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のMagnite Inc (MGNI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $24.54 | $20.72 | $3.82 | 47,334,525.0 | -2.13% |
| 2025-07 | $25.27 | $22.41 | $2.86 | 65,998,335.0 | -4.60% |
| 2025-06 | $24.46 | $16.05 | $8.41 | 50,481,082.0 | +47.43% |
| 2025-05 | $17.10 | $11.80 | $5.30 | 49,016,776.0 | +37.59% |
| 2025-04 | $12.60 | $8.22 | $4.38 | 60,551,475.0 | +4.21% |
| 2025-03 | $16.17 | $10.86 | $5.31 | 54,779,701.0 | -27.65% |
| 2025-02 | $21.29 | $15.29 | $6.00 | 61,901,704.0 | -8.31% |
| 2025-01 | $17.84 | $14.89 | $2.95 | 32,869,802.0 | +8.04% |
2024年のMagnite Inc (MGNI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $18.07 | $15.26 | $2.81 | 29,190,265.0 | -2.26% |
| 2024-11 | $18.38 | $12.08 | $6.30 | 47,066,292.0 | +34.54% |
| 2024-10 | $13.50 | $11.34 | $2.16 | 38,557,178.0 | -9.89% |
| 2024-09 | $14.44 | $12.63 | $1.80 | 33,139,870.0 | +0.44% |
| 2024-08 | $14.74 | $10.36 | $4.38 | 37,189,405.0 | -5.16% |
| 2024-07 | $15.92 | $13.08 | $2.84 | 39,542,462.0 | +9.41% |
| 2024-06 | $14.02 | $12.51 | $1.51 | 32,872,574.0 | +7.70% |
| 2024-05 | $12.90 | $8.82 | $4.08 | 56,455,170.0 | +39.75% |
| 2024-04 | $10.99 | $8.38 | $2.62 | 23,747,263.0 | -17.86% |
| 2024-03 | $12.40 | $10.23 | $2.17 | 24,273,580.0 | -10.57% |
| 2024-02 | $12.09 | $8.63 | $3.46 | 26,825,215.0 | +35.82% |
| 2024-01 | $9.85 | $8.40 | $1.45 | 18,105,728.0 | -5.25% |
2023年のMagnite Inc (MGNI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.07 | $8.04 | $2.03 | 19,270,072.0 | +15.59% |
| 2023-11 | $8.58 | $6.46 | $2.12 | 25,320,832.0 | +21.69% |
| 2023-10 | $7.74 | $6.28 | $1.46 | 22,261,040.0 | -11.94% |
| 2023-09 | $8.76 | $7.23 | $1.53 | 21,489,750.0 | -8.61% |
| 2023-08 | $15.11 | $7.41 | $7.70 | 60,674,386.0 | -45.47% |
| 2023-07 | $15.73 | $12.87 | $2.86 | 24,462,493.0 | +10.84% |
| 2023-06 | $14.00 | $11.81 | $2.19 | 28,683,930.0 | +14.90% |
| 2023-05 | $12.52 | $8.21 | $4.31 | 38,874,535.0 | +26.38% |
| 2023-04 | $9.86 | $8.64 | $1.22 | 20,676,801.0 | +1.51% |
| 2023-03 | $11.18 | $8.21 | $2.97 | 29,485,731.0 | -16.80% |
| 2023-02 | $14.21 | $10.78 | $3.43 | 46,487,375.0 | -7.86% |
| 2023-01 | $12.43 | $9.12 | $3.31 | 33,590,973.0 | +14.07% |
1.03%
0.83%
大文字化:
|
ボリューム (24 時間):