ストックスクリーナーアプリを入手
16.34
3.94%
0.62
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $16.39 | $15.26 | $1.13 | 2,382,093.0 | +3.94% |
| 2024-12-19 | $16.34 | $15.64 | $0.695 | 1,880,130.0 | -0.76% |
| 2024-12-18 | $16.91 | $15.66 | $1.25 | 1,714,373.0 | -4.41% |
| 2024-12-17 | $16.84 | $15.93 | $0.91 | 1,507,213.0 | +1.59% |
| 2024-12-16 | $16.73 | $16.29 | $0.4416 | 1,592,952.0 | -0.97% |
| 2024-12-13 | $16.64 | $16.07 | $0.568 | 1,296,271.0 | +0.18% |
| 2024-12-12 | $17.09 | $16.37 | $0.72 | 1,202,327.0 | -2.72% |
| 2024-12-11 | $17.11 | $16.63 | $0.48 | 1,215,437.0 | +0.54% |
| 2024-12-10 | $17.41 | $16.63 | $0.78 | 1,202,403.0 | +0.24% |
| 2024-12-09 | $18.00 | $16.66 | $1.34 | 2,158,480.0 | -6.83% |
| 2024-12-06 | $18.07 | $17.51 | $0.555 | 1,322,366.0 | +3.03% |
| 2024-12-05 | $18.00 | $17.39 | $0.61 | 1,574,570.0 | -0.34% |
| 2024-12-04 | $17.80 | $17.09 | $0.705 | 2,143,949.0 | +2.75% |
| 2024-12-03 | $17.31 | $16.53 | $0.78 | 1,359,321.0 | -0.76% |
| 2024-12-02 | $17.26 | $16.78 | $0.48 | 1,657,867.0 | +2.38% |
| 2024-11-29 | $16.87 | $16.60 | $0.27 | 686,666.0 | +1.02% |
| 2024-11-27 | $16.82 | $16.23 | $0.59 | 1,182,793.0 | -0.42% |
| 2024-11-26 | $16.75 | $16.25 | $0.505 | 1,527,353.0 | +0.54% |
| 2024-11-25 | $18.38 | $16.56 | $1.82 | 3,516,838.0 | -3.09% |
| 2024-11-22 | $17.19 | $16.37 | $0.82 | 2,428,834.0 | +3.50% |
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。
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 | 26,591,845.0 | -2.68% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $12.90 | $9.94 | $2.96 | 33,602,579.0 | -4.68% |
| 2022-11 | $11.94 | $5.58 | $6.35 | 58,437,577.0 | +52.40% |
| 2022-10 | $7.86 | $6.02 | $1.84 | 26,705,418.0 | +10.96% |
| 2022-09 | $7.96 | $6.30 | $1.66 | 28,726,750.0 | -12.75% |
| 2022-08 | $9.98 | $7.36 | $2.62 | 40,479,319.0 | -1.44% |
| 2022-07 | $9.53 | $7.06 | $2.47 | 34,050,801.0 | -13.96% |
| 2022-06 | $11.68 | $8.83 | $2.85 | 44,925,223.0 | -19.20% |
| 2022-05 | $11.47 | $8.57 | $2.90 | 46,267,111.0 | +13.89% |
| 2022-04 | $14.29 | $9.57 | $4.71 | 32,742,574.0 | -26.95% |
| 2022-03 | $14.87 | $10.36 | $4.51 | 45,067,751.0 | -9.40% |
| 2022-02 | $14.96 | $10.47 | $4.49 | 57,857,347.0 | +7.44% |
| 2022-01 | $18.22 | $11.41 | $6.81 | 45,035,691.0 | -22.46% |
0.37%
0.64%
大文字化:
|
ボリューム (24 時間):