16.55
price up icon3.24%   0.52
after-market アフターアワーズ: 16.89 0.34 +2.05%
loading

Magnite Inc (MGNI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $16.75 $15.70 $1.05 2,567,755.0 +3.24%
2024-11-20 $16.65 $15.97 $0.68 1,779,462.0 -1.41%
2024-11-19 $16.31 $15.36 $0.95 1,721,587.0 +3.96%
2024-11-18 $15.85 $15.42 $0.4321 1,468,710.0 -1.32%
2024-11-15 $16.58 $15.75 $0.83 2,374,703.0 -4.86%
2024-11-14 $16.88 $16.08 $0.80 2,421,636.0 -0.83%
2024-11-13 $17.00 $16.31 $0.69 3,926,453.0 +3.07%
2024-11-12 $16.31 $15.47 $0.84 3,664,174.0 +3.03%
2024-11-11 $16.03 $13.90 $2.13 4,860,355.0 +16.24%
2024-11-08 $14.01 $12.41 $1.59 3,910,412.0 +0.89%
2024-11-07 $13.68 $13.02 $0.66 4,574,994.0 +2.20%
2024-11-06 $13.26 $12.59 $0.67 1,608,585.0 +5.60%
2024-11-05 $12.54 $12.08 $0.465 748,273.0 +2.46%
2024-11-04 $12.49 $12.19 $0.30 1,011,623.0 -1.69%
2024-11-01 $12.62 $12.31 $0.30 1,085,086.0 -0.56%
2024-10-31 $12.71 $12.23 $0.48 1,737,637.0 -1.81%
2024-10-30 $13.05 $12.58 $0.475 1,743,847.0 +1.52%
2024-10-29 $12.63 $12.35 $0.28 1,987,775.0 -2.19%
2024-10-28 $13.11 $12.50 $0.61 1,670,061.0 +2.65%
2024-10-25 $12.79 $12.35 $0.445 1,129,807.0 +1.22%
2024-10-24 $12.80 $12.25 $0.546 1,481,557.0 -1.52%
2024-10-23 $13.41 $12.19 $1.22 2,169,929.0 +3.65%

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

高値 安値 高値 - 安値 取引高 変化率
2024-11 $17.00 $12.08 $4.92 40,291,563.0 +32.61%
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

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

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%
advertising_agencies ZD
$57.22
price up icon 2.11%
$38.62
price up icon 1.30%
advertising_agencies IAS
$11.20
price up icon 3.23%
$22.47
price up icon 3.31%
advertising_agencies ADV
$3.44
price up icon 1.47%
大文字化:     |  ボリューム (24 時間):